The Goldman Sachs Group, Inc. (GS)
NYSE: GS · Real-Time Price · USD
1,032.01
-12.99 (-1.24%)
At close: Jun 9, 2026, 4:00 PM EDT
1,032.00
-0.01 (0.00%)
After-hours: Jun 9, 2026, 4:13 PM EDT
The Goldman Sachs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 1,061.79 | 1,064.35 | 1,006.30 | 1,031.00 | - | -1.34% | 2,137,801 |
| Jun 8, 2026 | 1,052.78 | 1,063.18 | 1,042.33 | 1,045.00 | 1,045.00 | 0.61% | 2,273,117 |
| Jun 5, 2026 | 1,092.82 | 1,098.36 | 1,035.60 | 1,038.68 | 1,038.68 | -4.94% | 2,633,512 |
| Jun 4, 2026 | 1,052.87 | 1,095.90 | 1,050.00 | 1,092.61 | 1,092.61 | 4.96% | 2,524,552 |
| Jun 3, 2026 | 1,055.28 | 1,055.97 | 1,031.01 | 1,041.02 | 1,041.02 | -2.21% | 2,387,489 |
| Jun 2, 2026 | 1,049.74 | 1,073.97 | 1,047.89 | 1,064.58 | 1,064.58 | 1.53% | 2,101,845 |
| Jun 1, 2026 | 1,015.33 | 1,051.20 | 1,011.60 | 1,048.58 | 1,048.58 | 2.70% | 2,656,727 |
| May 29, 2026 | 1,009.27 | 1,027.22 | 1,004.00 | 1,025.56 | 1,021.06 | 1.70% | 2,158,796 |
| May 28, 2026 | 986.42 | 1,009.97 | 982.45 | 1,008.37 | 1,003.95 | 1.19% | 2,274,973 |
| May 27, 2026 | 995.91 | 1,003.65 | 974.42 | 996.47 | 992.10 | 0.20% | 2,197,548 |
| May 26, 2026 | 1,006.53 | 1,016.54 | 987.03 | 994.52 | 990.16 | -0.22% | 2,081,723 |
| May 22, 2026 | 994.63 | 1,005.36 | 990.90 | 996.73 | 992.36 | 0.87% | 1,924,892 |
| May 21, 2026 | 982.21 | 999.50 | 970.30 | 988.17 | 983.83 | 0.62% | 2,452,318 |
| May 20, 2026 | 945.00 | 982.73 | 940.50 | 982.12 | 977.81 | 5.75% | 3,104,417 |
| May 19, 2026 | 933.22 | 939.64 | 923.81 | 928.74 | 924.66 | -1.86% | 1,767,342 |
| May 18, 2026 | 947.74 | 961.69 | 938.55 | 946.36 | 942.21 | -0.22% | 1,508,183 |
| May 15, 2026 | 953.65 | 959.50 | 941.61 | 948.47 | 944.31 | -2.11% | 1,862,658 |
| May 14, 2026 | 966.90 | 975.66 | 960.50 | 968.96 | 964.71 | 1.42% | 1,898,031 |
| May 13, 2026 | 941.84 | 959.55 | 933.08 | 955.42 | 951.23 | 1.01% | 2,355,240 |
| May 12, 2026 | 942.16 | 948.50 | 920.80 | 945.90 | 941.75 | 0.11% | 2,236,454 |
| May 11, 2026 | 932.65 | 949.78 | 926.63 | 944.86 | 940.71 | 0.89% | 2,411,447 |
| May 8, 2026 | 936.00 | 939.78 | 927.46 | 936.48 | 932.37 | 1.15% | 1,665,037 |
| May 7, 2026 | 937.93 | 945.29 | 921.98 | 925.87 | 921.81 | -1.22% | 1,715,327 |
| May 6, 2026 | 935.93 | 944.06 | 931.33 | 937.35 | 933.24 | 2.01% | 2,318,249 |
| May 5, 2026 | 909.73 | 921.75 | 908.22 | 918.89 | 914.86 | 1.73% | 1,507,210 |
| May 4, 2026 | 922.27 | 925.00 | 899.00 | 903.27 | 899.31 | -2.21% | 1,660,107 |
| May 1, 2026 | 916.40 | 935.78 | 912.14 | 923.71 | 919.66 | -0.01% | 1,359,755 |
| Apr 30, 2026 | 910.41 | 928.00 | 905.00 | 923.77 | 919.72 | 2.01% | 1,880,306 |
| Apr 29, 2026 | 927.50 | 930.00 | 899.16 | 905.60 | 901.63 | -2.26% | 1,725,854 |
| Apr 28, 2026 | 941.24 | 945.30 | 924.24 | 926.55 | 922.48 | -1.20% | 1,501,634 |
| Apr 27, 2026 | 926.04 | 941.73 | 926.00 | 937.81 | 933.70 | 1.18% | 1,223,013 |
| Apr 24, 2026 | 930.49 | 932.92 | 919.22 | 926.91 | 922.84 | -0.47% | 1,263,285 |
| Apr 23, 2026 | 935.00 | 944.39 | 920.69 | 931.30 | 927.21 | -0.38% | 1,655,033 |
| Apr 22, 2026 | 939.00 | 940.98 | 931.15 | 934.84 | 930.74 | 0.89% | 1,382,617 |
| Apr 21, 2026 | 944.50 | 952.01 | 922.54 | 926.55 | 922.48 | -1.61% | 1,765,397 |
| Apr 20, 2026 | 923.68 | 941.80 | 922.99 | 941.74 | 937.61 | 1.71% | 2,374,272 |
| Apr 17, 2026 | 915.50 | 929.19 | 912.22 | 925.95 | 921.89 | 2.88% | 2,805,147 |
| Apr 16, 2026 | 897.99 | 907.96 | 895.85 | 900.00 | 896.05 | 0.06% | 1,742,311 |
| Apr 15, 2026 | 915.00 | 927.79 | 897.10 | 899.49 | 895.54 | -1.11% | 2,403,919 |
| Apr 14, 2026 | 894.42 | 914.19 | 890.10 | 909.63 | 905.64 | 2.11% | 2,822,631 |
| Apr 13, 2026 | 875.55 | 896.94 | 865.34 | 890.79 | 886.88 | -1.87% | 4,236,179 |
| Apr 10, 2026 | 903.37 | 908.96 | 895.00 | 907.80 | 903.82 | 0.45% | 1,642,709 |
| Apr 9, 2026 | 902.00 | 909.40 | 895.29 | 903.72 | 899.75 | -0.22% | 1,797,804 |
| Apr 8, 2026 | 903.01 | 918.12 | 893.60 | 905.75 | 901.78 | 4.81% | 2,438,967 |
| Apr 7, 2026 | 858.00 | 867.97 | 850.00 | 864.15 | 860.36 | -0.22% | 1,498,382 |
| Apr 6, 2026 | 863.00 | 873.21 | 859.77 | 866.05 | 862.25 | 0.35% | 1,444,532 |
| Apr 2, 2026 | 838.39 | 867.30 | 831.00 | 863.04 | 859.25 | 0.33% | 1,717,678 |
| Apr 1, 2026 | 859.95 | 870.20 | 850.15 | 860.21 | 856.44 | 1.68% | 1,803,625 |
| Mar 31, 2026 | 823.90 | 848.50 | 810.00 | 845.99 | 842.28 | 4.75% | 2,689,828 |
| Mar 30, 2026 | 811.12 | 818.63 | 801.88 | 807.60 | 804.06 | 0.59% | 1,621,403 |