Skip to main content
logo
The Goldman Sachs Group, Inc. (GS)
NYSE: GS · Real-Time Price · USD
1,040.99
+3.06 (0.29%)
Sep 4, 2026, 2:22 PM EDT - Market open

The Goldman Sachs Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20261,031.091,040.861,024.631,039.88-0.19%638,153
Sep 3, 20261,013.501,039.831,012.501,037.931,037.933.34%1,614,170
Sep 2, 20261,009.741,021.84998.001,004.421,004.420.19%1,974,014
Sep 1, 20261,004.721,031.12996.971,002.561,002.56-1.80%1,807,463
Aug 31, 20261,032.601,032.601,022.621,025.901,020.90-0.78%1,328,750
Aug 28, 20261,046.491,048.841,031.581,033.991,028.95-0.66%1,053,189
Aug 27, 20261,041.681,052.551,035.001,040.871,035.800.04%1,713,130
Aug 26, 20261,061.001,062.561,036.781,040.461,035.39-1.74%1,489,945
Aug 25, 20261,050.001,063.521,039.291,058.881,053.722.18%2,498,678
Aug 24, 20261,039.001,047.371,030.181,036.281,031.23-0.29%1,987,764
Aug 21, 20261,015.991,043.661,008.851,039.281,034.213.73%2,746,132
Aug 20, 20261,016.991,026.421,001.681,001.95997.07-1.93%1,756,172
Aug 19, 20261,044.821,044.821,014.501,021.651,016.67-1.81%2,744,228
Aug 18, 20261,040.001,043.501,026.081,040.471,035.40-1.03%1,909,158
Aug 17, 20261,040.791,054.631,038.141,051.311,046.191.14%1,450,700
Aug 14, 20261,040.911,043.741,029.581,039.421,034.35-0.31%1,593,017
Aug 13, 20261,040.611,059.071,038.471,042.631,037.550.52%1,421,706
Aug 12, 20261,055.001,056.051,031.741,037.211,032.150.27%1,737,824
Aug 11, 20261,036.391,043.431,027.191,034.411,029.37-0.01%1,829,306
Aug 10, 20261,039.611,045.431,030.071,034.511,029.47-0.49%1,819,118
Aug 7, 20261,038.341,047.001,032.031,039.611,034.540.68%1,429,686
Aug 6, 20261,062.041,068.041,030.781,032.581,027.55-2.62%1,726,452
Aug 5, 20261,063.711,077.211,060.021,060.381,055.210.70%1,648,048
Aug 4, 20261,050.001,066.161,043.271,052.981,047.852.52%2,653,632
Aug 3, 20261,025.001,027.961,005.161,027.061,022.050.85%1,706,771
Jul 31, 20261,034.721,042.981,008.601,018.381,013.42-0.63%1,553,747
Jul 30, 20261,007.361,029.79998.511,024.861,019.874.50%2,331,287
Jul 29, 20261,025.001,028.12977.70980.75975.97-5.09%3,201,113
Jul 28, 20261,041.931,047.711,011.871,033.341,028.30-1.42%2,174,498
Jul 27, 20261,080.181,088.501,029.001,048.231,043.12-1.22%2,539,544
Jul 24, 20261,075.001,077.381,051.821,061.231,056.06-1.26%1,381,810
Jul 23, 20261,072.521,084.731,062.481,074.721,069.48-2.14%1,852,716
Jul 22, 20261,078.521,106.661,078.001,098.201,092.851.16%1,538,665
Jul 21, 20261,070.071,088.481,063.001,085.561,080.272.89%1,718,588
Jul 20, 20261,074.651,087.901,053.661,055.031,049.89-0.96%1,718,302
Jul 17, 20261,071.641,085.931,047.151,065.221,060.03-2.76%2,162,709
Jul 16, 20261,147.651,152.451,089.011,095.461,090.12-4.91%2,529,358
Jul 15, 20261,148.421,153.991,117.401,152.071,146.461.06%2,735,516
Jul 14, 20261,085.001,143.841,082.001,140.001,134.449.00%3,792,567
Jul 13, 20261,056.341,057.821,036.841,045.911,040.81-0.88%1,799,483
Jul 10, 20261,063.211,067.171,048.001,055.181,050.04-0.07%1,110,563
Jul 9, 20261,055.001,064.011,042.611,055.971,050.822.56%1,242,124
Jul 8, 20261,030.001,040.181,011.921,029.641,024.62-1.28%1,699,174
Jul 7, 20261,052.001,053.861,035.131,042.981,037.90-1.17%1,353,462
Jul 6, 20261,029.881,055.291,029.001,055.291,050.153.36%1,754,404
Jul 2, 20261,038.991,039.281,009.731,021.001,016.020.14%1,544,157
Jul 1, 20261,010.001,033.531,003.001,019.611,014.640.81%1,735,022
Jun 30, 20261,019.291,026.321,006.111,011.371,006.44-0.87%3,162,833
Jun 29, 20261,029.191,035.931,016.171,020.211,015.240.06%1,887,189
Jun 26, 20261,054.741,057.001,013.381,019.611,014.64-4.27%4,008,511