The Goldman Sachs Group, Inc. (GS)
NYSE: GS · Real-Time Price · USD
878.72
-13.19 (-1.48%)
At close: Oct 14, 2026, 4:00 PM EDT
879.55
+0.83 (0.09%)
After-hours: Oct 14, 2026, 7:59 PM EDT
The Goldman Sachs Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 880.93 | 898.43 | 866.00 | 878.72 | 878.72 | -1.48% | 3,417,906 |
| Oct 13, 2026 | 923.00 | 931.00 | 891.01 | 891.91 | 891.91 | -0.23% | 4,874,660 |
| Oct 12, 2026 | 898.39 | 902.29 | 887.78 | 893.95 | 893.95 | -0.15% | 2,058,643 |
| Oct 9, 2026 | 887.68 | 899.67 | 878.86 | 895.32 | 895.32 | 1.44% | 1,779,228 |
| Oct 8, 2026 | 880.57 | 887.49 | 876.77 | 882.59 | 882.59 | -0.52% | 1,740,014 |
| Oct 7, 2026 | 880.85 | 888.31 | 868.52 | 887.21 | 887.21 | -1.11% | 2,357,450 |
| Oct 6, 2026 | 901.57 | 905.94 | 896.00 | 897.18 | 897.18 | 0.42% | 1,876,640 |
| Oct 5, 2026 | 901.45 | 905.24 | 886.88 | 893.46 | 893.46 | -1.01% | 1,841,446 |
| Oct 2, 2026 | 905.51 | 913.00 | 897.26 | 902.56 | 902.56 | 0.66% | 1,575,580 |
| Oct 1, 2026 | 896.09 | 901.63 | 881.00 | 896.67 | 896.67 | -0.41% | 2,535,659 |
| Sep 30, 2026 | 915.00 | 916.05 | 900.36 | 900.36 | 900.36 | -1.73% | 1,755,511 |
| Sep 29, 2026 | 918.25 | 919.62 | 903.85 | 916.24 | 916.24 | - | 1,775,327 |
| Sep 28, 2026 | 930.94 | 932.00 | 914.50 | 916.28 | 916.28 | -2.05% | 1,784,863 |
| Sep 25, 2026 | 927.50 | 935.83 | 915.30 | 935.45 | 935.45 | 1.32% | 1,910,824 |
| 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 |