The Goldman Sachs Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	949.50	964.50	919.06	938.99	938.99	-0.78%	2,299,776
Feb 2, 2026	932.13	949.44	912.08	946.33	946.33	1.17%	1,797,240
Jan 30, 2026	933.95	947.00	923.17	935.41	935.41	-0.50%	1,829,178
Jan 29, 2026	937.30	955.38	925.13	940.12	940.12	0.35%	2,332,790
Jan 28, 2026	932.51	937.17	922.76	936.81	936.81	0.76%	1,671,675
Jan 27, 2026	924.00	933.40	920.39	929.72	929.72	-0.23%	2,007,405
Jan 26, 2026	918.41	933.74	917.98	931.86	931.86	1.41%	2,624,231
Jan 23, 2026	934.08	937.19	917.05	918.88	918.88	-3.75%	3,861,614
Jan 22, 2026	960.06	970.95	950.81	954.65	954.65	0.17%	2,463,385
Jan 21, 2026	944.00	968.92	943.45	953.01	953.01	1.02%	2,194,524
Jan 20, 2026	946.38	962.60	939.10	943.37	943.37	-1.94%	2,567,646
Jan 16, 2026	973.00	984.70	957.00	962.00	962.00	-1.42%	3,064,877
Jan 15, 2026	924.90	981.26	924.67	975.86	975.86	4.63%	3,762,319
Jan 14, 2026	932.30	938.15	917.90	932.67	932.67	-0.58%	2,443,057
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