The Goldman Sachs Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	18.04	18.09	17.98	18.01	18.01	0.17%	48,684
Oct 28, 2026	18.11	18.13	17.95	17.98	17.98	-0.83%	309,131
Oct 27, 2026	18.26	18.27	18.09	18.13	18.13	-0.66%	249,349
Oct 26, 2026	18.31	18.40	18.25	18.25	18.25	-0.49%	128,824
Oct 23, 2026	18.64	18.72	18.61	18.64	18.34	-0.11%	67,526
Oct 22, 2026	18.70	18.74	18.63	18.66	18.36	-0.05%	145,631
Oct 21, 2026	18.74	18.74	18.66	18.67	18.37	-0.05%	142,714
Oct 20, 2026	18.71	18.73	18.65	18.68	18.38	-0.16%	90,622
Oct 19, 2026	18.72	18.78	18.63	18.71	18.41	-0.27%	116,579
Oct 16, 2026	18.85	18.85	18.72	18.76	18.46	-0.48%	142,349
Oct 15, 2026	18.85	18.85	18.77	18.85	18.55	0.16%	79,362
Oct 14, 2026	18.76	18.82	18.73	18.82	18.52	0.27%	74,227
Oct 13, 2026	18.71	18.83	18.67	18.77	18.47	0.32%	104,885
Oct 12, 2026	18.77	18.84	18.67	18.71	18.41	-0.33%	116,325
Oct 9, 2026	18.71	18.79	18.71	18.77	18.47	0.33%	54,524
Oct 8, 2026	18.70	18.80	18.69	18.71	18.41	0.05%	87,703
Oct 7, 2026	18.78	18.83	18.68	18.70	18.40	-0.69%	166,903
Oct 6, 2026	18.82	18.93	18.82	18.83	18.53	-	103,916
Oct 5, 2026	18.79	18.94	18.78	18.83	18.53	0.16%	116,542
Oct 2, 2026	18.78	18.84	18.76	18.80	18.50	-0.05%	108,267
Oct 1, 2026	18.78	18.85	18.70	18.81	18.51	0.27%	113,304
Sep 30, 2026	18.73	18.88	18.73	18.76	18.46	-0.48%	293,133
Sep 29, 2026	18.94	19.00	18.77	18.85	18.55	-0.26%	157,906
Sep 28, 2026	18.92	18.97	18.83	18.90	18.60	-0.53%	87,498
Sep 25, 2026	18.98	19.02	18.93	19.00	18.69	-0.26%	74,671
Sep 24, 2026	19.07	19.09	18.99	19.05	18.74	-0.52%	67,902
Sep 23, 2026	18.93	19.15	18.88	19.15	18.84	1.22%	223,162
Sep 22, 2026	19.02	19.02	18.90	18.92	18.62	-0.37%	101,113
Sep 21, 2026	18.91	19.04	18.85	18.99	18.68	0.42%	82,372
Sep 18, 2026	18.71	18.94	18.71	18.91	18.61	0.96%	136,116
Sep 17, 2026	18.70	18.79	18.70	18.73	18.43	0.16%	149,987
Sep 16, 2026	18.68	18.79	18.64	18.70	18.40	-0.05%	134,128
Sep 15, 2026	18.59	18.79	18.56	18.71	18.41	0.48%	358,971
Sep 14, 2026	18.59	18.68	18.57	18.62	18.32	0.11%	89,734
Sep 11, 2026	18.65	18.79	18.57	18.60	18.30	-0.11%	107,869
Sep 10, 2026	18.70	18.73	18.55	18.62	18.32	-0.59%	164,937
Sep 9, 2026	18.75	18.77	18.70	18.73	18.43	0.11%	97,074
Sep 8, 2026	18.79	18.83	18.71	18.71	18.41	-0.11%	90,642
Sep 4, 2026	18.61	18.80	18.61	18.73	18.43	0.43%	160,525
Sep 3, 2026	18.61	18.74	18.60	18.65	18.35	0.11%	127,798
Sep 2, 2026	18.56	18.73	18.56	18.63	18.33	0.38%	84,916
Sep 1, 2026	18.60	18.74	18.53	18.56	18.26	-0.75%	132,311
Aug 31, 2026	18.79	18.79	18.66	18.70	18.40	-0.16%	297,509
Aug 28, 2026	18.79	18.82	18.72	18.73	18.43	-0.32%	64,278
Aug 27, 2026	18.80	18.85	18.73	18.79	18.49	0.21%	113,492
Aug 26, 2026	18.72	18.80	18.72	18.75	18.45	-0.08%	217,496
Aug 25, 2026	18.80	18.85	18.74	18.77	18.46	0.13%	117,833
Aug 24, 2026	18.74	18.80	18.73	18.74	18.44	0.05%	106,019
Aug 21, 2026	18.76	18.84	18.72	18.73	18.43	-0.16%	89,187
Aug 20, 2026	18.76	18.84	18.75	18.76	18.46	-0.16%	74,559