The Goldman Sachs Group, Inc. (GS)
NYSE: GS · Real-Time Price · USD
922.50
-15.65 (-1.67%)
Jan 14, 2026, 10:00 AM EST - Market open
The Goldman Sachs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 932.80 | 937.36 | 932.80 | 937.36 | - | -0.08% | 34,268 |
| Jan 13, 2026 | 947.32 | 949.94 | 931.00 | 938.15 | 938.15 | -1.20% | 1,950,061 |
| Jan 12, 2026 | 934.00 | 950.56 | 929.11 | 949.55 | 949.55 | 1.13% | 2,165,697 |
| Jan 9, 2026 | 938.77 | 946.14 | 932.70 | 938.98 | 938.98 | 0.44% | 1,331,137 |
| Jan 8, 2026 | 935.48 | 945.19 | 932.00 | 934.83 | 934.83 | -0.66% | 1,943,027 |
| Jan 7, 2026 | 956.88 | 958.25 | 934.00 | 941.02 | 941.02 | -1.51% | 2,622,257 |
| Jan 6, 2026 | 949.41 | 958.57 | 943.25 | 955.47 | 955.47 | 0.74% | 1,927,202 |
| Jan 5, 2026 | 914.40 | 961.69 | 912.60 | 948.44 | 948.44 | 3.73% | 3,676,822 |
| Jan 2, 2026 | 884.00 | 914.44 | 880.75 | 914.34 | 914.34 | 4.02% | 2,732,687 |
| Dec 31, 2025 | 884.10 | 886.00 | 876.79 | 879.00 | 879.00 | -0.61% | 1,125,765 |
| Dec 30, 2025 | 894.74 | 895.02 | 881.18 | 884.42 | 884.42 | -0.87% | 1,812,949 |
| Dec 29, 2025 | 906.45 | 906.48 | 891.56 | 892.18 | 892.18 | -1.64% | 1,495,781 |
| Dec 26, 2025 | 911.00 | 913.32 | 905.31 | 907.04 | 907.04 | -0.41% | 988,683 |
| Dec 24, 2025 | 901.16 | 911.88 | 898.70 | 910.78 | 910.78 | 1.01% | 757,172 |
| Dec 23, 2025 | 900.35 | 905.92 | 893.70 | 901.71 | 901.71 | 0.30% | 1,206,417 |
| Dec 22, 2025 | 896.52 | 905.48 | 894.84 | 899.00 | 899.00 | 0.62% | 1,422,172 |
| Dec 19, 2025 | 883.17 | 899.75 | 881.95 | 893.48 | 893.48 | 1.96% | 4,679,557 |
| Dec 18, 2025 | 880.50 | 892.79 | 874.70 | 876.30 | 876.30 | 0.46% | 2,064,498 |
| Dec 17, 2025 | 886.33 | 895.97 | 868.44 | 872.33 | 872.33 | -0.78% | 2,132,684 |
| Dec 16, 2025 | 890.23 | 896.24 | 874.32 | 879.15 | 879.15 | -1.17% | 2,127,625 |
| Dec 15, 2025 | 892.00 | 904.47 | 889.59 | 889.59 | 889.59 | 0.18% | 1,816,197 |
| Dec 12, 2025 | 913.75 | 914.99 | 886.99 | 887.96 | 887.96 | -2.53% | 2,665,334 |
| Dec 11, 2025 | 889.98 | 919.10 | 888.00 | 911.03 | 911.03 | 2.45% | 2,661,699 |
| Dec 10, 2025 | 871.35 | 897.20 | 869.27 | 889.24 | 889.24 | 1.44% | 2,380,542 |
| Dec 9, 2025 | 866.00 | 883.72 | 864.31 | 876.58 | 876.58 | 1.14% | 2,262,306 |
| Dec 8, 2025 | 861.10 | 870.56 | 856.30 | 866.69 | 866.69 | 1.42% | 2,201,085 |
| Dec 5, 2025 | 837.26 | 856.20 | 836.52 | 854.56 | 854.56 | 2.00% | 2,253,004 |
| Dec 4, 2025 | 835.54 | 843.99 | 834.50 | 837.83 | 837.83 | 0.15% | 1,617,512 |
| Dec 3, 2025 | 812.95 | 837.91 | 812.95 | 836.57 | 836.57 | 2.62% | 2,184,605 |
| Dec 2, 2025 | 811.12 | 819.70 | 808.30 | 815.21 | 815.21 | 0.54% | 2,129,470 |
| Dec 1, 2025 | 818.59 | 824.73 | 809.61 | 810.86 | 806.86 | -1.84% | 2,131,934 |
| Nov 28, 2025 | 820.00 | 830.57 | 818.95 | 826.04 | 821.97 | 1.23% | 868,346 |
| Nov 26, 2025 | 805.84 | 819.58 | 805.00 | 816.01 | 811.98 | 1.71% | 1,862,897 |
| Nov 25, 2025 | 797.00 | 805.26 | 777.99 | 802.32 | 798.36 | 1.47% | 2,253,164 |
| Nov 24, 2025 | 778.64 | 793.99 | 775.36 | 790.71 | 786.81 | 2.15% | 2,319,465 |
| Nov 21, 2025 | 776.83 | 780.37 | 754.00 | 774.03 | 770.21 | 0.04% | 2,284,742 |
| Nov 20, 2025 | 795.25 | 816.00 | 772.19 | 773.70 | 769.88 | -1.56% | 2,598,978 |
| Nov 19, 2025 | 776.30 | 787.87 | 775.00 | 785.99 | 782.11 | 1.25% | 1,521,113 |
| Nov 18, 2025 | 772.06 | 787.70 | 766.55 | 776.30 | 772.47 | 0.10% | 1,673,456 |
| Nov 17, 2025 | 790.00 | 796.73 | 770.50 | 775.56 | 771.73 | -1.94% | 1,850,550 |
| Nov 14, 2025 | 795.55 | 800.61 | 778.00 | 790.91 | 787.01 | -1.81% | 2,552,397 |
| Nov 13, 2025 | 833.06 | 841.28 | 805.02 | 805.50 | 801.53 | -3.99% | 2,557,357 |
| Nov 12, 2025 | 814.13 | 840.00 | 814.13 | 838.97 | 834.83 | 3.54% | 2,954,130 |
| Nov 11, 2025 | 798.48 | 812.00 | 795.61 | 810.31 | 806.31 | 1.64% | 1,521,454 |
| Nov 10, 2025 | 796.08 | 806.36 | 788.80 | 797.20 | 793.27 | 1.38% | 1,698,196 |
| Nov 7, 2025 | 783.00 | 787.06 | 762.80 | 786.34 | 782.46 | -0.16% | 2,098,378 |
| Nov 6, 2025 | 794.00 | 798.20 | 777.00 | 787.58 | 783.69 | -0.69% | 1,572,510 |
| Nov 5, 2025 | 790.44 | 797.36 | 775.58 | 793.09 | 789.18 | 0.29% | 1,832,849 |
| Nov 4, 2025 | 777.00 | 806.00 | 773.00 | 790.83 | 786.93 | 0.68% | 2,045,978 |
| Nov 3, 2025 | 789.57 | 796.00 | 781.44 | 785.52 | 781.64 | -0.49% | 1,569,490 |