The Goldman Sachs Group, Inc. (GS)
NYSE: GS · Real-Time Price · USD
837.83
+1.26 (0.15%)
At close: Dec 4, 2025, 4:00 PM EST
840.00
+2.17 (0.26%)
After-hours: Dec 4, 2025, 7:59 PM EST
The Goldman Sachs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 31, 2025 | 784.98 | 791.72 | 783.00 | 789.37 | 785.48 | -0.10% | 1,328,350 |
| Oct 30, 2025 | 783.56 | 807.14 | 780.60 | 790.16 | 786.26 | 0.91% | 1,829,451 |
| Oct 29, 2025 | 788.00 | 800.49 | 778.82 | 783.06 | 779.20 | -1.14% | 2,251,507 |
| Oct 28, 2025 | 792.05 | 798.36 | 787.35 | 792.09 | 788.18 | 0.27% | 1,242,031 |
| Oct 27, 2025 | 789.00 | 796.71 | 787.01 | 789.99 | 786.09 | 0.78% | 1,645,272 |
| Oct 24, 2025 | 759.85 | 784.61 | 756.00 | 783.88 | 780.01 | 4.41% | 2,505,628 |
| Oct 23, 2025 | 749.34 | 755.00 | 744.66 | 750.78 | 747.08 | 0.83% | 1,615,360 |
| Oct 22, 2025 | 760.61 | 760.61 | 743.11 | 744.60 | 740.93 | -1.89% | 2,141,448 |
| Oct 21, 2025 | 759.00 | 765.30 | 758.27 | 758.98 | 755.24 | -0.57% | 1,782,194 |
| Oct 20, 2025 | 757.00 | 766.42 | 752.88 | 763.32 | 759.55 | 1.67% | 1,925,438 |
| Oct 17, 2025 | 758.15 | 758.94 | 740.01 | 750.77 | 747.07 | -0.97% | 2,884,713 |
| Oct 16, 2025 | 770.66 | 781.44 | 752.41 | 758.09 | 754.35 | -1.28% | 3,160,922 |
| Oct 15, 2025 | 778.62 | 782.49 | 762.66 | 767.93 | 764.14 | -0.37% | 3,217,433 |
| Oct 14, 2025 | 764.45 | 786.57 | 742.46 | 770.76 | 766.96 | -2.04% | 4,710,809 |
| Oct 13, 2025 | 777.88 | 791.05 | 777.88 | 786.78 | 782.90 | 2.93% | 2,766,010 |
| Oct 10, 2025 | 783.12 | 791.66 | 764.00 | 764.36 | 760.59 | -2.00% | 2,457,850 |
| Oct 9, 2025 | 778.85 | 782.91 | 771.35 | 779.96 | 776.11 | 0.44% | 1,575,049 |
| Oct 8, 2025 | 791.75 | 795.00 | 774.34 | 776.51 | 772.68 | -1.66% | 1,939,277 |
| Oct 7, 2025 | 798.00 | 805.32 | 781.39 | 789.65 | 785.75 | -0.89% | 1,547,401 |
| Oct 6, 2025 | 795.00 | 802.50 | 780.05 | 796.78 | 792.85 | 0.86% | 1,632,584 |
| Oct 3, 2025 | 783.00 | 794.92 | 777.86 | 789.98 | 786.08 | 1.36% | 1,470,517 |
| Oct 2, 2025 | 788.88 | 791.00 | 772.45 | 779.38 | 775.54 | -0.78% | 1,553,849 |
| Oct 1, 2025 | 793.62 | 796.28 | 783.23 | 785.51 | 781.64 | -1.36% | 1,789,094 |
| Sep 30, 2025 | 805.50 | 809.62 | 786.45 | 796.35 | 792.42 | -0.97% | 2,463,934 |
| Sep 29, 2025 | 807.80 | 808.84 | 797.99 | 804.12 | 800.15 | 0.20% | 1,059,139 |
| Sep 26, 2025 | 797.16 | 809.50 | 795.13 | 802.51 | 798.55 | 0.98% | 1,376,242 |
| Sep 25, 2025 | 786.00 | 798.18 | 782.01 | 794.76 | 790.84 | 0.29% | 1,413,098 |