The Goldman Sachs Group, Inc. (GS)
NYSE: GS · Real-Time Price · USD
813.53
+4.03 (0.50%)
At close: Mar 20, 2026, 4:00 PM EDT
816.10
+2.57 (0.32%)
After-hours: Mar 20, 2026, 4:53 PM EDT
The Goldman Sachs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 807.00 | 827.23 | 804.93 | 813.53 | 813.53 | 0.50% | 3,630,711 |
| Mar 19, 2026 | 792.93 | 816.18 | 790.59 | 809.50 | 809.50 | 0.50% | 1,756,020 |
| Mar 18, 2026 | 801.00 | 816.19 | 801.00 | 805.48 | 805.48 | -0.19% | 1,508,386 |
| Mar 17, 2026 | 806.30 | 820.44 | 803.47 | 807.04 | 807.04 | 1.54% | 1,865,068 |
| Mar 16, 2026 | 792.00 | 805.46 | 790.00 | 794.77 | 794.77 | 1.61% | 2,064,163 |
| Mar 13, 2026 | 789.36 | 798.00 | 780.50 | 782.21 | 782.21 | -0.67% | 2,403,790 |
| Mar 12, 2026 | 805.32 | 807.21 | 784.10 | 787.52 | 787.52 | -4.40% | 3,460,378 |
| Mar 11, 2026 | 829.95 | 832.80 | 810.54 | 823.76 | 823.76 | -1.21% | 2,068,735 |
| Mar 10, 2026 | 834.68 | 846.09 | 826.35 | 833.81 | 833.81 | 0.21% | 1,858,015 |
| Mar 9, 2026 | 810.00 | 836.68 | 795.00 | 832.03 | 832.03 | 1.29% | 3,220,157 |
| Mar 6, 2026 | 816.00 | 827.16 | 801.33 | 821.42 | 821.42 | -1.68% | 2,467,085 |
| Mar 5, 2026 | 862.01 | 866.52 | 822.20 | 835.46 | 835.46 | -3.67% | 2,876,590 |
| Mar 4, 2026 | 869.84 | 878.80 | 860.00 | 867.25 | 867.25 | 0.54% | 2,077,037 |
| Mar 3, 2026 | 836.00 | 868.34 | 824.64 | 862.58 | 862.58 | 0.10% | 3,380,472 |
| Mar 2, 2026 | 840.00 | 873.63 | 836.00 | 861.70 | 861.70 | 0.25% | 2,864,358 |
| Feb 27, 2026 | 912.00 | 916.25 | 854.15 | 859.57 | 855.07 | -7.47% | 5,552,255 |
| Feb 26, 2026 | 927.76 | 938.39 | 921.54 | 929.00 | 924.14 | 0.83% | 2,220,304 |
| Feb 25, 2026 | 914.72 | 922.51 | 907.52 | 921.38 | 916.56 | 2.12% | 1,763,623 |
| Feb 24, 2026 | 885.44 | 911.77 | 881.65 | 902.27 | 897.55 | 1.12% | 1,971,522 |
| Feb 23, 2026 | 918.50 | 932.00 | 883.75 | 892.31 | 887.64 | -3.25% | 2,535,866 |
| Feb 20, 2026 | 912.55 | 922.37 | 900.57 | 922.24 | 917.41 | 0.61% | 2,009,290 |
| Feb 19, 2026 | 925.00 | 929.66 | 906.49 | 916.65 | 911.85 | -1.83% | 1,974,197 |
| Feb 18, 2026 | 921.58 | 947.70 | 919.98 | 933.73 | 928.84 | 1.93% | 1,864,857 |
| Feb 17, 2026 | 907.73 | 921.55 | 905.68 | 916.04 | 911.24 | 1.20% | 2,008,475 |
| Feb 13, 2026 | 894.41 | 905.99 | 869.00 | 905.14 | 900.40 | 0.07% | 2,623,331 |
| Feb 12, 2026 | 956.17 | 968.39 | 903.98 | 904.55 | 899.81 | -4.24% | 3,188,714 |
| Feb 11, 2026 | 950.64 | 968.13 | 931.28 | 944.59 | 939.64 | -0.46% | 2,654,273 |
| Feb 10, 2026 | 945.70 | 961.83 | 929.93 | 948.99 | 944.02 | 0.57% | 3,324,939 |
| Feb 9, 2026 | 929.00 | 949.00 | 927.11 | 943.62 | 938.68 | 1.60% | 2,322,964 |
| Feb 6, 2026 | 907.87 | 931.77 | 907.23 | 928.75 | 923.89 | 4.31% | 2,473,247 |
| Feb 5, 2026 | 901.67 | 910.83 | 876.72 | 890.41 | 885.75 | -2.51% | 3,214,264 |
| Feb 4, 2026 | 937.12 | 944.16 | 893.80 | 913.30 | 908.52 | -2.74% | 3,561,866 |
| Feb 3, 2026 | 949.50 | 964.50 | 919.06 | 938.99 | 934.07 | -0.78% | 2,321,948 |
| Feb 2, 2026 | 932.13 | 949.44 | 912.08 | 946.33 | 941.38 | 1.17% | 1,802,012 |
| Jan 30, 2026 | 933.95 | 947.00 | 923.17 | 935.41 | 930.51 | -0.50% | 1,893,676 |
| Jan 29, 2026 | 937.30 | 955.38 | 925.13 | 940.12 | 935.20 | 0.35% | 2,335,849 |
| Jan 28, 2026 | 932.51 | 937.17 | 922.76 | 936.81 | 931.91 | 0.76% | 1,674,080 |
| Jan 27, 2026 | 924.00 | 933.40 | 920.39 | 929.72 | 924.85 | -0.23% | 2,012,488 |
| Jan 26, 2026 | 918.41 | 933.74 | 917.98 | 931.86 | 926.98 | 1.41% | 2,655,865 |
| Jan 23, 2026 | 934.08 | 937.19 | 917.05 | 918.88 | 914.07 | -3.75% | 3,872,606 |
| Jan 22, 2026 | 960.06 | 970.95 | 950.81 | 954.65 | 949.65 | 0.17% | 2,468,294 |
| Jan 21, 2026 | 944.00 | 968.92 | 943.45 | 953.01 | 948.02 | 1.02% | 2,251,250 |
| Jan 20, 2026 | 946.38 | 962.60 | 939.10 | 943.37 | 938.43 | -1.94% | 2,629,085 |
| Jan 16, 2026 | 973.00 | 984.70 | 957.00 | 962.00 | 956.96 | -1.42% | 3,071,631 |
| Jan 15, 2026 | 924.90 | 981.26 | 924.67 | 975.86 | 970.75 | 4.63% | 3,773,730 |
| Jan 14, 2026 | 932.30 | 938.15 | 917.90 | 932.67 | 927.79 | -0.58% | 2,513,038 |
| Jan 13, 2026 | 947.32 | 949.94 | 931.00 | 938.15 | 933.24 | -1.20% | 1,969,584 |
| Jan 12, 2026 | 934.00 | 950.56 | 929.11 | 949.55 | 944.58 | 1.13% | 2,180,033 |
| Jan 9, 2026 | 938.77 | 946.14 | 932.70 | 938.98 | 934.06 | 0.44% | 1,334,087 |
| Jan 8, 2026 | 935.48 | 945.19 | 932.00 | 934.83 | 929.94 | -0.66% | 1,961,243 |