The Goldman Sachs Group, Inc. (GS)
NYSE: GS · Real-Time Price · USD
928.21
+32.12 (3.58%)
At close: Nov 4, 2026, 4:00 PM EST
930.00
+1.79 (0.19%)
After-hours: Nov 4, 2026, 7:23 PM EST
The Goldman Sachs Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 920.31 | 933.34 | 899.60 | 928.21 | 928.21 | 3.58% | 2,821,022 |
| Nov 3, 2026 | 903.00 | 903.15 | 892.10 | 896.09 | 896.09 | -0.29% | 1,438,717 |
| Nov 2, 2026 | 908.80 | 916.95 | 896.97 | 898.72 | 898.72 | 0.47% | 1,862,958 |
| Oct 30, 2026 | 905.10 | 906.89 | 879.50 | 894.55 | 894.55 | -3.58% | 2,154,626 |
| Oct 29, 2026 | 937.19 | 939.38 | 924.27 | 927.73 | 927.73 | 0.28% | 1,488,693 |
| Oct 28, 2026 | 920.00 | 929.70 | 913.15 | 925.17 | 925.17 | 1.47% | 1,902,555 |
| Oct 27, 2026 | 912.00 | 915.43 | 906.59 | 911.77 | 911.77 | 2.07% | 1,852,007 |
| Oct 26, 2026 | 886.50 | 900.62 | 881.32 | 893.28 | 893.28 | 2.01% | 1,861,503 |
| Oct 23, 2026 | 880.07 | 886.75 | 870.82 | 875.68 | 875.68 | -1.75% | 1,782,200 |
| Oct 22, 2026 | 884.92 | 906.35 | 881.00 | 891.30 | 891.30 | -1.48% | 2,033,652 |
| Oct 21, 2026 | 900.00 | 906.48 | 888.27 | 904.72 | 904.72 | 2.25% | 2,507,029 |
| Oct 20, 2026 | 870.46 | 898.14 | 864.12 | 884.81 | 884.81 | 1.03% | 2,302,241 |
| Oct 19, 2026 | 885.88 | 887.47 | 872.33 | 875.78 | 875.78 | -0.62% | 2,511,440 |
| Oct 16, 2026 | 895.89 | 909.87 | 876.81 | 881.26 | 881.26 | -1.12% | 2,321,998 |
| Oct 15, 2026 | 879.00 | 891.83 | 859.03 | 891.28 | 891.28 | 1.43% | 2,390,122 |
| Oct 14, 2026 | 880.93 | 898.43 | 866.00 | 878.72 | 878.72 | -1.48% | 3,336,157 |
| 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 |