The Goldman Sachs Group, Inc. (GS)
NYSE: GS · Real-Time Price · USD
905.60
-20.95 (-2.26%)
At close: Apr 29, 2026, 4:00 PM EDT
904.25
-1.35 (-0.15%)
After-hours: Apr 29, 2026, 7:59 PM EDT
The Goldman Sachs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 927.50 | 930.00 | 899.16 | 905.60 | 905.60 | -2.26% | 1,718,333 |
| Apr 28, 2026 | 941.24 | 945.30 | 924.24 | 926.55 | 926.55 | -1.20% | 1,495,840 |
| Apr 27, 2026 | 926.04 | 941.73 | 926.00 | 937.81 | 937.81 | 1.18% | 1,221,019 |
| Apr 24, 2026 | 930.49 | 932.92 | 919.22 | 926.91 | 926.91 | -0.47% | 1,255,259 |
| Apr 23, 2026 | 935.00 | 944.39 | 920.69 | 931.30 | 931.30 | -0.38% | 1,650,010 |
| Apr 22, 2026 | 939.00 | 940.98 | 931.15 | 934.84 | 934.84 | 0.89% | 1,379,628 |
| Apr 21, 2026 | 944.50 | 952.01 | 922.54 | 926.55 | 926.55 | -1.61% | 1,754,389 |
| Apr 20, 2026 | 923.68 | 941.80 | 922.99 | 941.74 | 941.74 | 1.71% | 2,366,701 |
| Apr 17, 2026 | 915.50 | 929.19 | 912.22 | 925.95 | 925.95 | 2.88% | 2,693,427 |
| Apr 16, 2026 | 897.99 | 907.96 | 895.85 | 900.00 | 900.00 | 0.06% | 1,701,148 |
| Apr 15, 2026 | 915.00 | 927.79 | 897.10 | 899.49 | 899.49 | -1.11% | 2,396,811 |
| Apr 14, 2026 | 894.42 | 914.19 | 890.10 | 909.63 | 909.63 | 2.11% | 2,720,332 |
| Apr 13, 2026 | 875.55 | 896.94 | 865.34 | 890.79 | 890.79 | -1.87% | 4,219,125 |
| Apr 10, 2026 | 903.37 | 908.96 | 895.00 | 907.80 | 907.80 | 0.45% | 1,627,501 |
| Apr 9, 2026 | 902.00 | 909.40 | 895.29 | 903.72 | 903.72 | -0.22% | 1,565,016 |
| Apr 8, 2026 | 903.01 | 918.12 | 893.60 | 905.75 | 905.75 | 4.81% | 2,416,011 |
| Apr 7, 2026 | 858.00 | 867.97 | 850.00 | 864.15 | 864.15 | -0.22% | 1,386,127 |
| Apr 6, 2026 | 863.00 | 873.21 | 859.77 | 866.05 | 866.05 | 0.35% | 1,417,802 |
| Apr 2, 2026 | 838.39 | 867.30 | 831.00 | 863.04 | 863.04 | 0.33% | 1,709,251 |
| Apr 1, 2026 | 859.95 | 870.20 | 850.15 | 860.21 | 860.21 | 1.68% | 1,787,528 |
| Mar 31, 2026 | 823.90 | 848.50 | 810.00 | 845.99 | 845.99 | 4.75% | 2,567,073 |
| Mar 30, 2026 | 811.12 | 818.63 | 801.88 | 807.60 | 807.60 | 0.59% | 1,566,013 |
| Mar 27, 2026 | 813.67 | 817.10 | 797.78 | 802.89 | 802.89 | -2.40% | 2,044,096 |
| Mar 26, 2026 | 833.79 | 844.80 | 816.11 | 822.64 | 822.64 | -2.28% | 2,002,344 |
| Mar 25, 2026 | 845.01 | 854.75 | 833.90 | 841.84 | 841.84 | 0.73% | 1,581,075 |
| Mar 24, 2026 | 824.93 | 844.50 | 818.00 | 835.72 | 835.72 | 0.54% | 1,597,017 |
| Mar 23, 2026 | 833.00 | 849.53 | 829.00 | 831.27 | 831.27 | 2.18% | 2,166,647 |
| Mar 20, 2026 | 807.00 | 827.23 | 804.93 | 813.53 | 813.53 | 0.50% | 3,630,711 |
| Mar 19, 2026 | 792.93 | 816.18 | 790.59 | 809.50 | 809.50 | 0.50% | 1,756,020 |
| Mar 18, 2026 | 801.00 | 816.19 | 801.00 | 805.48 | 805.48 | -0.19% | 1,508,386 |
| Mar 17, 2026 | 806.30 | 820.44 | 803.47 | 807.04 | 807.04 | 1.54% | 1,865,068 |
| Mar 16, 2026 | 792.00 | 805.46 | 790.00 | 794.77 | 794.77 | 1.61% | 2,064,163 |
| Mar 13, 2026 | 789.36 | 798.00 | 780.50 | 782.21 | 782.21 | -0.67% | 2,403,790 |
| Mar 12, 2026 | 805.32 | 807.21 | 784.10 | 787.52 | 787.52 | -4.40% | 3,460,378 |
| Mar 11, 2026 | 829.95 | 832.80 | 810.54 | 823.76 | 823.76 | -1.21% | 2,068,735 |
| Mar 10, 2026 | 834.68 | 846.09 | 826.35 | 833.81 | 833.81 | 0.21% | 1,858,015 |
| Mar 9, 2026 | 810.00 | 836.68 | 795.00 | 832.03 | 832.03 | 1.29% | 3,220,157 |
| Mar 6, 2026 | 816.00 | 827.16 | 801.33 | 821.42 | 821.42 | -1.68% | 2,467,085 |
| Mar 5, 2026 | 862.01 | 866.52 | 822.20 | 835.46 | 835.46 | -3.67% | 2,876,590 |
| Mar 4, 2026 | 869.84 | 878.80 | 860.00 | 867.25 | 867.25 | 0.54% | 2,077,037 |
| Mar 3, 2026 | 836.00 | 868.34 | 824.64 | 862.58 | 862.58 | 0.10% | 3,380,472 |
| Mar 2, 2026 | 840.00 | 873.63 | 836.00 | 861.70 | 861.70 | 0.25% | 2,864,358 |
| Feb 27, 2026 | 912.00 | 916.25 | 854.15 | 859.57 | 855.07 | -7.47% | 5,552,255 |
| Feb 26, 2026 | 927.76 | 938.39 | 921.54 | 929.00 | 924.14 | 0.83% | 2,220,304 |
| Feb 25, 2026 | 914.72 | 922.51 | 907.52 | 921.38 | 916.56 | 2.12% | 1,763,623 |
| Feb 24, 2026 | 885.44 | 911.77 | 881.65 | 902.27 | 897.55 | 1.12% | 1,971,522 |
| Feb 23, 2026 | 918.50 | 932.00 | 883.75 | 892.31 | 887.64 | -3.25% | 2,535,866 |
| Feb 20, 2026 | 912.55 | 922.37 | 900.57 | 922.24 | 917.41 | 0.61% | 2,009,290 |
| Feb 19, 2026 | 925.00 | 929.66 | 906.49 | 916.65 | 911.85 | -1.83% | 1,974,197 |
| Feb 18, 2026 | 921.58 | 947.70 | 919.98 | 933.73 | 928.84 | 1.93% | 1,864,857 |