The Goldman Sachs Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	18.78	18.84	18.76	18.80	18.80	-0.05%	108,267
Oct 1, 2026	18.78	18.85	18.70	18.81	18.81	0.27%	113,302
Sep 30, 2026	18.73	18.88	18.73	18.76	18.76	-0.48%	293,131
Sep 29, 2026	18.94	19.00	18.77	18.85	18.85	-0.26%	157,904
Sep 28, 2026	18.92	18.97	18.83	18.90	18.90	-0.53%	87,496
Sep 25, 2026	18.98	19.02	18.93	19.00	19.00	-0.26%	74,670
Sep 24, 2026	19.07	19.09	18.99	19.05	19.05	-0.52%	67,901
Sep 23, 2026	18.93	19.15	18.88	19.15	19.15	1.22%	223,162
Sep 22, 2026	19.02	19.02	18.90	18.92	18.92	-0.37%	101,113
Sep 21, 2026	18.91	19.04	18.85	18.99	18.99	0.42%	82,372
Sep 18, 2026	18.71	18.94	18.71	18.91	18.91	0.96%	136,116
Sep 17, 2026	18.70	18.79	18.70	18.73	18.73	0.16%	149,987
Sep 16, 2026	18.68	18.79	18.64	18.70	18.70	-0.05%	134,126
Sep 15, 2026	18.59	18.79	18.56	18.71	18.71	0.48%	358,971
Sep 14, 2026	18.59	18.68	18.57	18.62	18.62	0.11%	89,734
Sep 11, 2026	18.65	18.79	18.57	18.60	18.60	-0.11%	107,869
Sep 10, 2026	18.70	18.73	18.55	18.62	18.62	-0.59%	164,936
Sep 9, 2026	18.75	18.77	18.70	18.73	18.73	0.11%	97,074
Sep 8, 2026	18.79	18.83	18.71	18.71	18.71	-0.11%	90,640
Sep 4, 2026	18.61	18.80	18.61	18.73	18.73	0.43%	160,525
Sep 3, 2026	18.61	18.74	18.60	18.65	18.65	0.11%	127,796
Sep 2, 2026	18.56	18.73	18.56	18.63	18.63	0.38%	84,916
Sep 1, 2026	18.60	18.74	18.53	18.56	18.56	-0.75%	132,311
Aug 31, 2026	18.79	18.79	18.66	18.70	18.70	-0.16%	297,509
Aug 28, 2026	18.79	18.82	18.72	18.73	18.73	-0.32%	64,276
Aug 27, 2026	18.80	18.85	18.73	18.79	18.79	0.21%	113,492
Aug 26, 2026	18.72	18.80	18.72	18.75	18.75	-0.08%	217,496
Aug 25, 2026	18.80	18.85	18.74	18.77	18.77	0.13%	117,833
Aug 24, 2026	18.74	18.80	18.73	18.74	18.74	0.05%	106,019
Aug 21, 2026	18.76	18.84	18.72	18.73	18.73	-0.16%	89,187
Aug 20, 2026	18.76	18.84	18.75	18.76	18.76	-0.16%	74,559
Aug 19, 2026	18.73	18.89	18.72	18.79	18.79	0.48%	79,157
Aug 18, 2026	18.73	18.85	18.67	18.70	18.70	-0.37%	161,900
Aug 17, 2026	18.85	18.85	18.70	18.77	18.77	-0.16%	115,025
Aug 14, 2026	18.77	18.87	18.77	18.80	18.80	-	71,242
Aug 13, 2026	18.80	18.84	18.76	18.80	18.80	0.05%	67,425
Aug 12, 2026	18.88	18.97	18.75	18.79	18.79	-0.53%	178,066
Aug 11, 2026	18.91	18.97	18.83	18.89	18.89	-0.53%	94,661
Aug 10, 2026	18.89	18.99	18.82	18.99	18.99	0.82%	128,801
Aug 7, 2026	18.75	18.87	18.75	18.84	18.84	0.51%	106,376
Aug 6, 2026	18.80	18.83	18.74	18.74	18.74	-0.48%	100,400
Aug 5, 2026	18.80	18.83	18.74	18.83	18.83	0.16%	104,182
Aug 4, 2026	18.85	18.94	18.80	18.80	18.80	-0.48%	102,530
Aug 3, 2026	18.83	18.90	18.80	18.89	18.89	0.05%	85,344
Jul 31, 2026	18.80	18.93	18.76	18.88	18.88	0.32%	164,298
Jul 30, 2026	18.75	18.82	18.69	18.82	18.82	0.32%	127,234
Jul 29, 2026	18.79	18.84	18.76	18.76	18.76	-0.05%	116,284
Jul 28, 2026	18.81	18.87	18.76	18.77	18.77	-0.27%	152,161
Jul 27, 2026	18.85	18.90	18.81	18.82	18.82	-0.21%	159,532
Jul 24, 2026	18.81	18.91	18.81	18.86	18.86	0.32%	122,257