Skip to main content
logo
The Goldman Sachs Group, Inc. (GS)
NYSE: GS · Real-Time Price · USD
1,021.00
+1.39 (0.14%)
At close: Jul 2, 2026, 4:00 PM EDT
1,022.00
+1.00 (0.10%)
After-hours: Jul 2, 2026, 7:59 PM EDT

The Goldman Sachs Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 20261,038.991,039.281,009.731,021.001,021.000.14%1,378,634
Jul 1, 20261,010.001,033.531,003.001,019.611,019.610.81%1,562,418
Jun 30, 20261,019.291,026.321,006.111,011.371,011.37-0.87%2,548,428
Jun 29, 20261,029.191,035.931,016.171,020.211,020.210.06%1,844,570
Jun 26, 20261,054.741,057.001,013.381,019.611,019.61-4.27%3,691,503
Jun 25, 20261,095.621,105.251,062.101,065.091,065.09-1.10%1,759,080
Jun 24, 20261,090.001,090.101,068.511,076.911,076.91-1.60%1,833,352
Jun 23, 20261,077.341,103.551,069.001,094.441,094.44-1.08%1,936,464
Jun 22, 20261,109.701,115.981,091.631,106.371,106.370.89%1,854,991
Jun 18, 20261,120.001,125.001,093.331,096.561,096.56-0.23%4,386,749
Jun 17, 20261,098.461,121.951,094.291,099.141,099.140.78%2,175,356
Jun 16, 20261,086.001,097.251,085.531,090.671,090.671.35%1,854,051
Jun 15, 20261,089.521,094.181,075.001,076.171,076.171.26%2,268,442
Jun 12, 20261,053.001,073.741,048.061,062.751,062.752.62%2,199,009
Jun 11, 20261,013.501,036.921,000.451,035.641,035.643.43%2,511,309
Jun 10, 20261,028.351,036.311,000.041,001.291,001.29-2.98%2,255,122
Jun 9, 20261,061.791,064.351,006.301,032.011,032.01-1.24%2,774,004
Jun 8, 20261,052.781,063.181,042.331,045.001,045.000.61%2,273,117
Jun 5, 20261,092.821,098.361,035.601,038.681,038.68-4.94%2,633,512
Jun 4, 20261,052.871,095.901,050.001,092.611,092.614.96%2,524,552
Jun 3, 20261,055.281,055.971,031.011,041.021,041.02-2.21%2,387,489
Jun 2, 20261,049.741,073.971,047.891,064.581,064.581.53%2,101,845
Jun 1, 20261,015.331,051.201,011.601,048.581,048.582.70%2,656,727
May 29, 20261,009.271,027.221,004.001,025.561,021.061.70%2,158,796
May 28, 2026986.421,009.97982.451,008.371,003.951.19%2,274,973
May 27, 2026995.911,003.65974.42996.47992.100.20%2,197,548
May 26, 20261,006.531,016.54987.03994.52990.16-0.22%2,081,723
May 22, 2026994.631,005.36990.90996.73992.360.87%1,924,892
May 21, 2026982.21999.50970.30988.17983.830.62%2,452,318
May 20, 2026945.00982.73940.50982.12977.815.75%3,104,417
May 19, 2026933.22939.64923.81928.74924.66-1.86%1,767,342
May 18, 2026947.74961.69938.55946.36942.21-0.22%1,508,183
May 15, 2026953.65959.50941.61948.47944.31-2.11%1,862,658
May 14, 2026966.90975.66960.50968.96964.711.42%1,898,031
May 13, 2026941.84959.55933.08955.42951.231.01%2,355,240
May 12, 2026942.16948.50920.80945.90941.750.11%2,236,454
May 11, 2026932.65949.78926.63944.86940.710.89%2,411,447
May 8, 2026936.00939.78927.46936.48932.371.15%1,665,037
May 7, 2026937.93945.29921.98925.87921.81-1.22%1,715,327
May 6, 2026935.93944.06931.33937.35933.242.01%2,318,249
May 5, 2026909.73921.75908.22918.89914.861.73%1,507,210
May 4, 2026922.27925.00899.00903.27899.31-2.21%1,660,107
May 1, 2026916.40935.78912.14923.71919.66-0.01%1,359,755
Apr 30, 2026910.41928.00905.00923.77919.722.01%1,880,306
Apr 29, 2026927.50930.00899.16905.60901.63-2.26%1,725,854
Apr 28, 2026941.24945.30924.24926.55922.48-1.20%1,501,634
Apr 27, 2026926.04941.73926.00937.81933.701.18%1,223,013
Apr 24, 2026930.49932.92919.22926.91922.84-0.47%1,263,285
Apr 23, 2026935.00944.39920.69931.30927.21-0.38%1,655,033
Apr 22, 2026939.00940.98931.15934.84930.740.89%1,382,617