The Goldman Sachs Group, Inc. (GS)
NYSE: GS · Real-Time Price · USD
859.57
-69.43 (-7.47%)
At close: Feb 27, 2026, 4:00 PM EST
858.00
-1.57 (-0.18%)
After-hours: Feb 27, 2026, 7:10 PM EST
The Goldman Sachs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 912.00 | 916.25 | 854.15 | 859.57 | 859.57 | -7.47% | 5,290,896 |
| Feb 26, 2026 | 927.76 | 938.39 | 921.54 | 929.00 | 929.00 | 0.83% | 2,214,616 |
| Feb 25, 2026 | 914.72 | 922.51 | 907.52 | 921.38 | 921.38 | 2.12% | 1,760,232 |
| Feb 24, 2026 | 885.44 | 911.77 | 881.65 | 902.27 | 902.27 | 1.12% | 1,969,150 |
| Feb 23, 2026 | 918.50 | 932.00 | 883.75 | 892.31 | 892.31 | -3.25% | 2,529,778 |
| Feb 20, 2026 | 912.55 | 922.37 | 900.57 | 922.24 | 922.24 | 0.61% | 1,986,965 |
| Feb 19, 2026 | 925.00 | 929.66 | 906.49 | 916.65 | 916.65 | -1.83% | 1,902,816 |
| Feb 18, 2026 | 921.58 | 947.70 | 919.98 | 933.73 | 933.73 | 1.93% | 2,241,151 |
| Feb 17, 2026 | 907.73 | 921.55 | 905.68 | 916.04 | 916.04 | 1.20% | 1,968,667 |
| Feb 13, 2026 | 894.41 | 905.99 | 869.00 | 905.14 | 905.14 | 0.07% | 2,534,252 |
| Feb 12, 2026 | 956.17 | 968.39 | 903.98 | 904.55 | 904.55 | -4.24% | 3,120,788 |
| Feb 11, 2026 | 950.64 | 968.13 | 931.28 | 944.59 | 944.59 | -0.46% | 2,566,722 |
| Feb 10, 2026 | 945.70 | 961.83 | 929.93 | 948.99 | 948.99 | 0.57% | 3,320,288 |
| Feb 9, 2026 | 929.00 | 949.00 | 927.11 | 943.62 | 943.62 | 1.60% | 2,316,209 |
| Feb 6, 2026 | 907.87 | 931.77 | 907.23 | 928.75 | 928.75 | 4.31% | 2,455,049 |
| Feb 5, 2026 | 901.67 | 910.83 | 876.72 | 890.41 | 890.41 | -2.51% | 3,186,606 |
| Feb 4, 2026 | 937.12 | 944.16 | 893.80 | 913.30 | 913.30 | -2.74% | 3,543,656 |
| 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 |