The Goldman Sachs Group, Inc. (GS)
NYSE: GS · Real-Time Price · USD
923.29
-13.07 (-1.40%)
At close: Sep 24, 2026, 4:00 PM EDT
922.10
-1.19 (-0.13%)
After-hours: Sep 24, 2026, 7:06 PM EDT
The Goldman Sachs Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 931.00 | 933.41 | 914.68 | 923.29 | 923.29 | -1.40% | 2,333,785 |
| Sep 23, 2026 | 940.73 | 954.98 | 933.68 | 936.36 | 936.36 | -1.38% | 2,076,226 |
| Sep 22, 2026 | 967.39 | 967.76 | 936.78 | 949.49 | 949.49 | -1.03% | 2,018,356 |
| Sep 21, 2026 | 956.50 | 962.22 | 942.62 | 959.39 | 959.39 | 1.85% | 1,804,503 |
| Sep 18, 2026 | 948.96 | 952.99 | 939.55 | 942.00 | 942.00 | -1.00% | 3,792,896 |
| Sep 17, 2026 | 940.10 | 957.97 | 922.00 | 951.47 | 951.47 | 1.44% | 3,167,937 |
| Sep 16, 2026 | 981.46 | 984.66 | 932.37 | 937.98 | 937.98 | -3.96% | 3,521,410 |
| Sep 15, 2026 | 984.65 | 988.28 | 954.49 | 976.67 | 976.67 | -1.19% | 2,348,102 |
| Sep 14, 2026 | 1,010.00 | 1,013.69 | 978.93 | 988.45 | 988.45 | -3.96% | 2,183,820 |
| Sep 11, 2026 | 1,035.05 | 1,042.99 | 1,018.59 | 1,029.18 | 1,029.18 | 0.92% | 1,156,856 |
| Sep 10, 2026 | 1,017.29 | 1,027.23 | 1,011.68 | 1,019.77 | 1,019.77 | -0.88% | 1,885,969 |
| Sep 9, 2026 | 1,028.00 | 1,038.43 | 1,011.40 | 1,028.78 | 1,028.78 | -0.75% | 1,638,901 |
| Sep 8, 2026 | 1,040.55 | 1,043.84 | 1,028.56 | 1,036.53 | 1,036.53 | -0.20% | 1,248,222 |
| Sep 4, 2026 | 1,031.09 | 1,041.20 | 1,024.63 | 1,038.61 | 1,038.61 | 0.07% | 1,429,051 |
| Sep 3, 2026 | 1,013.50 | 1,039.83 | 1,012.50 | 1,037.93 | 1,037.93 | 3.34% | 1,676,091 |
| Sep 2, 2026 | 1,009.74 | 1,021.84 | 998.00 | 1,004.42 | 1,004.42 | 0.19% | 2,194,092 |
| Sep 1, 2026 | 1,004.72 | 1,031.12 | 996.97 | 1,002.56 | 1,002.56 | -1.80% | 1,846,398 |
| Aug 31, 2026 | 1,032.60 | 1,032.60 | 1,022.62 | 1,025.90 | 1,020.90 | -0.78% | 1,361,114 |
| Aug 28, 2026 | 1,046.49 | 1,048.84 | 1,031.58 | 1,033.99 | 1,028.95 | -0.66% | 1,053,189 |
| Aug 27, 2026 | 1,041.68 | 1,052.55 | 1,035.00 | 1,040.87 | 1,035.80 | 0.04% | 1,713,130 |
| Aug 26, 2026 | 1,061.00 | 1,062.56 | 1,036.78 | 1,040.46 | 1,035.39 | -1.74% | 1,489,945 |
| Aug 25, 2026 | 1,050.00 | 1,063.52 | 1,039.29 | 1,058.88 | 1,053.72 | 2.18% | 2,498,678 |
| Aug 24, 2026 | 1,039.00 | 1,047.37 | 1,030.18 | 1,036.28 | 1,031.23 | -0.29% | 1,987,764 |
| Aug 21, 2026 | 1,015.99 | 1,043.66 | 1,008.85 | 1,039.28 | 1,034.21 | 3.73% | 2,746,132 |
| Aug 20, 2026 | 1,016.99 | 1,026.42 | 1,001.68 | 1,001.95 | 997.07 | -1.93% | 1,756,172 |
| Aug 19, 2026 | 1,044.82 | 1,044.82 | 1,014.50 | 1,021.65 | 1,016.67 | -1.81% | 2,744,228 |
| Aug 18, 2026 | 1,040.00 | 1,043.50 | 1,026.08 | 1,040.47 | 1,035.40 | -1.03% | 1,909,158 |
| Aug 17, 2026 | 1,040.79 | 1,054.63 | 1,038.14 | 1,051.31 | 1,046.19 | 1.14% | 1,450,700 |
| Aug 14, 2026 | 1,040.91 | 1,043.74 | 1,029.58 | 1,039.42 | 1,034.35 | -0.31% | 1,593,017 |
| Aug 13, 2026 | 1,040.61 | 1,059.07 | 1,038.47 | 1,042.63 | 1,037.55 | 0.52% | 1,421,706 |
| Aug 12, 2026 | 1,055.00 | 1,056.05 | 1,031.74 | 1,037.21 | 1,032.15 | 0.27% | 1,737,824 |
| Aug 11, 2026 | 1,036.39 | 1,043.43 | 1,027.19 | 1,034.41 | 1,029.37 | -0.01% | 1,829,306 |
| Aug 10, 2026 | 1,039.61 | 1,045.43 | 1,030.07 | 1,034.51 | 1,029.47 | -0.49% | 1,819,118 |
| Aug 7, 2026 | 1,038.34 | 1,047.00 | 1,032.03 | 1,039.61 | 1,034.54 | 0.68% | 1,429,686 |
| Aug 6, 2026 | 1,062.04 | 1,068.04 | 1,030.78 | 1,032.58 | 1,027.55 | -2.62% | 1,726,452 |
| Aug 5, 2026 | 1,063.71 | 1,077.21 | 1,060.02 | 1,060.38 | 1,055.21 | 0.70% | 1,648,048 |
| Aug 4, 2026 | 1,050.00 | 1,066.16 | 1,043.27 | 1,052.98 | 1,047.85 | 2.52% | 2,653,632 |
| Aug 3, 2026 | 1,025.00 | 1,027.96 | 1,005.16 | 1,027.06 | 1,022.05 | 0.85% | 1,706,771 |
| Jul 31, 2026 | 1,034.72 | 1,042.98 | 1,008.60 | 1,018.38 | 1,013.42 | -0.63% | 1,553,747 |
| Jul 30, 2026 | 1,007.36 | 1,029.79 | 998.51 | 1,024.86 | 1,019.87 | 4.50% | 2,331,287 |
| Jul 29, 2026 | 1,025.00 | 1,028.12 | 977.70 | 980.75 | 975.97 | -5.09% | 3,201,113 |
| Jul 28, 2026 | 1,041.93 | 1,047.71 | 1,011.87 | 1,033.34 | 1,028.30 | -1.42% | 2,174,498 |
| Jul 27, 2026 | 1,080.18 | 1,088.50 | 1,029.00 | 1,048.23 | 1,043.12 | -1.22% | 2,539,544 |
| Jul 24, 2026 | 1,075.00 | 1,077.38 | 1,051.82 | 1,061.23 | 1,056.06 | -1.26% | 1,381,810 |
| Jul 23, 2026 | 1,072.52 | 1,084.73 | 1,062.48 | 1,074.72 | 1,069.48 | -2.14% | 1,852,716 |
| Jul 22, 2026 | 1,078.52 | 1,106.66 | 1,078.00 | 1,098.20 | 1,092.85 | 1.16% | 1,538,665 |
| Jul 21, 2026 | 1,070.07 | 1,088.48 | 1,063.00 | 1,085.56 | 1,080.27 | 2.89% | 1,718,588 |
| Jul 20, 2026 | 1,074.65 | 1,087.90 | 1,053.66 | 1,055.03 | 1,049.89 | -0.96% | 1,718,302 |
| Jul 17, 2026 | 1,071.64 | 1,085.93 | 1,047.15 | 1,065.22 | 1,060.03 | -2.76% | 2,162,709 |
| Jul 16, 2026 | 1,147.65 | 1,152.45 | 1,089.01 | 1,095.46 | 1,090.12 | -4.91% | 2,529,358 |