Skip to main content
logo
The Goldman Sachs Group, Inc. (GS)
NYSE: GS · Real-Time Price · USD
928.74
-17.62 (-1.86%)
At close: May 19, 2026, 4:00 PM EDT
936.71
+7.97 (0.86%)
Pre-market: May 20, 2026, 8:00 AM EDT

The Goldman Sachs Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 2026933.22939.64923.81928.74928.74-1.86%1,750,854
May 18, 2026947.74961.69938.55946.36946.36-0.22%1,445,111
May 15, 2026953.65959.50941.61948.47948.47-2.11%1,862,658
May 14, 2026966.90975.66960.50968.96968.961.42%1,898,031
May 13, 2026941.84959.55933.08955.42955.421.01%2,355,240
May 12, 2026942.16948.50920.80945.90945.900.11%2,236,454
May 11, 2026932.65949.78926.63944.86944.860.89%2,411,447
May 8, 2026936.00939.78927.46936.48936.481.15%1,665,037
May 7, 2026937.93945.29921.98925.87925.87-1.22%1,715,327
May 6, 2026935.93944.06931.33937.35937.352.01%2,318,249
May 5, 2026909.73921.75908.22918.89918.891.73%1,507,210
May 4, 2026922.27925.00899.00903.27903.27-2.21%1,660,107
May 1, 2026916.40935.78912.14923.71923.71-0.01%1,359,755
Apr 30, 2026910.41928.00905.00923.77923.772.01%1,880,306
Apr 29, 2026927.50930.00899.16905.60905.60-2.26%1,725,854
Apr 28, 2026941.24945.30924.24926.55926.55-1.20%1,501,634
Apr 27, 2026926.04941.73926.00937.81937.811.18%1,223,013
Apr 24, 2026930.49932.92919.22926.91926.91-0.47%1,263,285
Apr 23, 2026935.00944.39920.69931.30931.30-0.38%1,655,033
Apr 22, 2026939.00940.98931.15934.84934.840.89%1,382,617
Apr 21, 2026944.50952.01922.54926.55926.55-1.61%1,765,397
Apr 20, 2026923.68941.80922.99941.74941.741.71%2,374,272
Apr 17, 2026915.50929.19912.22925.95925.952.88%2,805,147
Apr 16, 2026897.99907.96895.85900.00900.000.06%1,742,311
Apr 15, 2026915.00927.79897.10899.49899.49-1.11%2,403,919
Apr 14, 2026894.42914.19890.10909.63909.632.11%2,822,631
Apr 13, 2026875.55896.94865.34890.79890.79-1.87%4,236,179
Apr 10, 2026903.37908.96895.00907.80907.800.45%1,642,709
Apr 9, 2026902.00909.40895.29903.72903.72-0.22%1,797,804
Apr 8, 2026903.01918.12893.60905.75905.754.81%2,438,967
Apr 7, 2026858.00867.97850.00864.15864.15-0.22%1,498,382
Apr 6, 2026863.00873.21859.77866.05866.050.35%1,444,532
Apr 2, 2026838.39867.30831.00863.04863.040.33%1,717,678
Apr 1, 2026859.95870.20850.15860.21860.211.68%1,803,625
Mar 31, 2026823.90848.50810.00845.99845.994.75%2,689,828
Mar 30, 2026811.12818.63801.88807.60807.600.59%1,621,403
Mar 27, 2026813.67817.10797.78802.89802.89-2.40%2,106,773
Mar 26, 2026833.79844.80816.11822.64822.64-2.28%2,052,166
Mar 25, 2026845.01854.75833.90841.84841.840.73%1,628,908
Mar 24, 2026824.93844.50818.00835.72835.720.54%1,656,051
Mar 23, 2026833.00849.53829.00831.27831.272.18%2,190,280
Mar 20, 2026807.00827.23804.93813.53813.530.50%3,918,407
Mar 19, 2026792.93816.18790.59809.50809.500.50%1,765,919
Mar 18, 2026801.00816.19801.00805.48805.48-0.19%1,541,291
Mar 17, 2026806.30820.44803.47807.04807.041.54%1,955,568
Mar 16, 2026792.00805.46790.00794.77794.771.61%2,082,689
Mar 13, 2026789.36798.00780.50782.21782.21-0.67%2,567,411
Mar 12, 2026805.32807.21784.10787.52787.52-4.40%3,533,042
Mar 11, 2026829.95832.80810.54823.76823.76-1.21%2,236,531
Mar 10, 2026834.68846.09826.35833.81833.810.21%1,871,901