Skip to main content
logo
The Goldman Sachs Group, Inc. (GS)
NYSE: GS · Real-Time Price · USD
1,061.23
-13.49 (-1.26%)
At close: Jul 24, 2026, 4:00 PM EDT
1,063.00
+1.77 (0.17%)
After-hours: Jul 24, 2026, 7:59 PM EDT

The Goldman Sachs Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20261,075.001,077.381,051.821,061.231,061.23-1.26%1,365,513
Jul 23, 20261,072.521,084.731,062.481,074.721,074.72-2.14%1,778,671
Jul 22, 20261,078.521,106.661,078.001,098.201,098.201.16%1,527,166
Jul 21, 20261,070.071,088.481,063.001,085.561,085.562.89%1,592,001
Jul 20, 20261,074.651,087.901,053.661,055.031,055.03-0.96%1,680,139
Jul 17, 20261,071.641,085.931,047.151,065.221,065.22-2.76%2,153,138
Jul 16, 20261,147.651,152.451,089.011,095.461,095.46-4.91%2,502,897
Jul 15, 20261,148.421,153.991,117.401,152.071,152.071.06%2,692,468
Jul 14, 20261,085.001,143.841,082.001,140.001,140.009.00%3,735,968
Jul 13, 20261,056.341,057.821,036.841,045.911,045.91-0.88%1,783,781
Jul 10, 20261,063.211,067.171,048.001,055.181,055.18-0.07%1,104,997
Jul 9, 20261,055.001,064.011,042.611,055.971,055.972.56%1,213,649
Jul 8, 20261,030.001,040.181,011.921,029.641,029.64-1.28%1,506,560
Jul 7, 20261,052.001,053.861,035.131,042.981,042.98-1.17%1,322,087
Jul 6, 20261,029.881,055.291,029.001,055.291,055.293.36%1,532,035
Jul 2, 20261,038.991,039.281,009.731,021.001,021.000.14%1,378,634
Jul 1, 20261,010.001,033.531,003.001,019.611,019.610.81%1,562,418
Jun 30, 20261,019.291,026.321,006.111,011.371,011.37-0.87%2,548,428
Jun 29, 20261,029.191,035.931,016.171,020.211,020.210.06%1,844,570
Jun 26, 20261,054.741,057.001,013.381,019.611,019.61-4.27%3,691,503
Jun 25, 20261,095.621,105.251,062.101,065.091,065.09-1.10%1,759,080
Jun 24, 20261,090.001,090.101,068.511,076.911,076.91-1.60%1,833,352
Jun 23, 20261,077.341,103.551,069.001,094.441,094.44-1.08%1,936,464
Jun 22, 20261,109.701,115.981,091.631,106.371,106.370.89%1,854,991
Jun 18, 20261,120.001,125.001,093.331,096.561,096.56-0.23%4,386,749
Jun 17, 20261,098.461,121.951,094.291,099.141,099.140.78%2,175,356
Jun 16, 20261,086.001,097.251,085.531,090.671,090.671.35%1,854,051
Jun 15, 20261,089.521,094.181,075.001,076.171,076.171.26%2,268,442
Jun 12, 20261,053.001,073.741,048.061,062.751,062.752.62%2,199,009
Jun 11, 20261,013.501,036.921,000.451,035.641,035.643.43%2,511,309
Jun 10, 20261,028.351,036.311,000.041,001.291,001.29-2.98%2,255,122
Jun 9, 20261,061.791,064.351,006.301,032.011,032.01-1.24%2,774,004
Jun 8, 20261,052.781,063.181,042.331,045.001,045.000.61%2,273,117
Jun 5, 20261,092.821,098.361,035.601,038.681,038.68-4.94%2,633,512
Jun 4, 20261,052.871,095.901,050.001,092.611,092.614.96%2,524,552
Jun 3, 20261,055.281,055.971,031.011,041.021,041.02-2.21%2,387,489
Jun 2, 20261,049.741,073.971,047.891,064.581,064.581.53%2,101,845
Jun 1, 20261,015.331,051.201,011.601,048.581,048.582.70%2,656,727
May 29, 20261,009.271,027.221,004.001,025.561,021.061.70%2,158,796
May 28, 2026986.421,009.97982.451,008.371,003.951.19%2,274,973
May 27, 2026995.911,003.65974.42996.47992.100.20%2,197,548
May 26, 20261,006.531,016.54987.03994.52990.16-0.22%2,081,723
May 22, 2026994.631,005.36990.90996.73992.360.87%1,924,892
May 21, 2026982.21999.50970.30988.17983.830.62%2,452,318
May 20, 2026945.00982.73940.50982.12977.815.75%3,104,417
May 19, 2026933.22939.64923.81928.74924.66-1.86%1,767,342
May 18, 2026947.74961.69938.55946.36942.21-0.22%1,508,183
May 15, 2026953.65959.50941.61948.47944.31-2.11%1,862,658
May 14, 2026966.90975.66960.50968.96964.711.42%1,898,031
May 13, 2026941.84959.55933.08955.42951.231.01%2,355,240