The Goldman Sachs Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	40.03	40.03	39.05	39.60	39.60	-1.30%	106,725
Mar 10, 2026	40.16	40.70	39.82	40.12	40.12	0.30%	29,732
Mar 9, 2026	39.00	40.18	38.30	40.00	40.00	1.42%	106,312
Mar 6, 2026	39.35	39.74	38.70	39.44	39.44	-2.13%	172,392
Mar 5, 2026	41.36	41.56	39.65	40.30	40.30	-3.82%	12,796
Mar 4, 2026	41.86	42.16	41.55	41.90	41.90	0.79%	13,057
Mar 3, 2026	40.41	41.80	39.78	41.57	41.57	-0.10%	29,979
Mar 2, 2026	40.77	42.11	40.50	41.61	41.61	0.39%	45,504
Feb 27, 2026	43.90	43.90	41.25	41.45	41.23	-7.42%	58,346
Feb 26, 2026	44.80	45.06	44.56	44.77	44.54	0.90%	13,705
Feb 25, 2026	44.14	44.43	43.99	44.37	44.14	1.79%	3,161
Feb 24, 2026	42.83	43.89	42.71	43.59	43.36	1.28%	12,689
Feb 23, 2026	44.64	44.64	42.70	43.04	42.82	-3.15%	3,495
Feb 20, 2026	43.90	44.44	43.59	44.44	44.21	0.59%	13,161
Feb 19, 2026	44.90	44.90	43.95	44.18	43.95	-1.89%	10,803
Feb 18, 2026	44.32	45.62	44.32	45.03	44.79	1.85%	13,186
Feb 17, 2026	43.77	44.24	43.77	44.21	43.98	1.63%	1,550
Feb 13, 2026	43.76	43.76	42.00	43.50	43.27	-0.57%	23,339
Feb 12, 2026	45.88	46.47	43.74	43.75	43.52	-4.14%	6,352
Feb 11, 2026	46.20	46.46	45.36	45.64	45.40	-0.26%	2,580
Feb 10, 2026	45.95	46.38	45.13	45.76	45.52	0.31%	8,424
Feb 9, 2026	44.90	45.79	44.90	45.62	45.38	1.56%	7,847
Feb 6, 2026	43.85	44.99	43.85	44.92	44.69	4.44%	11,090
Feb 5, 2026	43.90	43.90	42.55	43.01	42.79	-2.45%	7,960
Feb 4, 2026	45.42	45.42	43.25	44.09	43.86	-2.89%	19,289
Feb 3, 2026	45.75	46.50	44.48	45.40	45.16	-0.66%	14,309
Feb 2, 2026	45.34	45.76	44.29	45.70	45.46	1.13%	2,662
Jan 30, 2026	45.34	45.69	45.00	45.19	44.95	-0.40%	12,266
Jan 29, 2026	45.90	46.08	44.90	45.37	45.13	0.18%	6,066
Jan 28, 2026	44.81	45.29	44.68	45.29	45.05	0.96%	26,565
Jan 27, 2026	44.76	45.00	44.76	44.86	44.63	-0.44%	1,741
Jan 26, 2026	44.20	45.11	44.20	45.06	44.82	1.33%	7,371
Jan 23, 2026	45.47	45.47	44.40	44.47	44.24	-3.49%	15,540
Jan 22, 2026	46.55	46.88	46.08	46.08	45.84	0.02%	8,399
Jan 21, 2026	45.64	46.78	45.64	46.07	45.83	1.23%	11,540
Jan 20, 2026	46.30	46.43	45.49	45.51	45.27	-2.92%	14,055
Jan 19, 2026	46.50	46.88	45.74	46.88	46.64	0.67%	3,322
Jan 16, 2026	47.06	47.06	46.49	46.57	46.33	-0.94%	10,346
Jan 15, 2026	44.73	47.25	44.73	47.01	46.76	4.12%	25,970
Jan 14, 2026	45.13	45.18	44.50	45.15	44.91	-0.35%	5,489
Jan 13, 2026	45.92	45.92	45.07	45.31	45.07	-1.29%	4,884
Jan 12, 2026	45.01	45.91	45.00	45.90	45.66	1.08%	12,218
Jan 9, 2026	45.38	45.66	45.16	45.41	45.17	0.13%	48,071
Jan 8, 2026	45.09	45.68	45.09	45.35	45.11	-0.50%	6,126
Jan 7, 2026	46.00	46.00	45.23	45.58	45.34	-1.11%	6,837
Jan 6, 2026	46.16	46.37	46.09	46.09	45.85	0.28%	6,969
Jan 5, 2026	44.10	46.50	44.10	45.96	45.72	3.68%	6,033
Jan 2, 2026	42.87	44.33	42.70	44.33	44.10	4.09%	7,388
Dec 31, 2025	42.47	42.65	42.47	42.59	42.37	-0.23%	3,928
Dec 30, 2025	43.41	43.41	42.67	42.69	42.47	-1.27%	8,573