Skip to main content
logo
The Goldman Sachs Group, Inc. (GS)
NYSE: GS · Real-Time Price · USD
1,039.42
-3.21 (-0.31%)
At close: Aug 14, 2026, 4:00 PM EDT
1,036.50
-2.92 (-0.28%)
After-hours: Aug 14, 2026, 7:59 PM EDT

The Goldman Sachs Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20261,040.911,043.741,029.581,039.421,039.42-0.31%1,588,220
Aug 13, 20261,040.611,059.071,038.471,042.631,042.630.52%1,420,373
Aug 12, 20261,055.001,056.051,031.741,037.211,037.210.27%1,710,229
Aug 11, 20261,036.391,043.431,027.191,034.411,034.41-0.01%1,709,685
Aug 10, 20261,039.611,045.431,030.071,034.511,034.51-0.49%1,694,120
Aug 7, 20261,038.341,047.001,032.031,039.611,039.610.68%1,321,167
Aug 6, 20261,062.041,068.041,030.781,032.581,032.58-2.62%1,536,159
Aug 5, 20261,063.711,077.211,060.021,060.381,060.380.70%1,640,372
Aug 4, 20261,050.001,066.161,043.271,052.981,052.982.52%2,591,779
Aug 3, 20261,025.001,027.961,005.161,027.061,027.060.85%1,703,511
Jul 31, 20261,034.721,042.981,008.601,018.381,018.38-0.63%1,549,273
Jul 30, 20261,007.361,029.79998.511,024.861,024.864.50%2,294,587
Jul 29, 20261,025.001,028.12977.70980.75980.75-5.09%3,164,194
Jul 28, 20261,041.931,047.711,011.871,033.341,033.34-1.42%2,130,961
Jul 27, 20261,080.181,088.501,029.001,048.231,048.23-1.22%2,527,036
Jul 24, 20261,075.001,077.381,051.821,061.231,061.23-1.26%1,365,513
Jul 23, 20261,072.521,084.731,062.481,074.721,074.72-2.14%1,778,671
Jul 22, 20261,078.521,106.661,078.001,098.201,098.201.16%1,527,166
Jul 21, 20261,070.071,088.481,063.001,085.561,085.562.89%1,592,001
Jul 20, 20261,074.651,087.901,053.661,055.031,055.03-0.96%1,680,139
Jul 17, 20261,071.641,085.931,047.151,065.221,065.22-2.76%2,153,138
Jul 16, 20261,147.651,152.451,089.011,095.461,095.46-4.91%2,502,897
Jul 15, 20261,148.421,153.991,117.401,152.071,152.071.06%2,692,468
Jul 14, 20261,085.001,143.841,082.001,140.001,140.009.00%3,735,968
Jul 13, 20261,056.341,057.821,036.841,045.911,045.91-0.88%1,783,781
Jul 10, 20261,063.211,067.171,048.001,055.181,055.18-0.07%1,104,997
Jul 9, 20261,055.001,064.011,042.611,055.971,055.972.56%1,213,649
Jul 8, 20261,030.001,040.181,011.921,029.641,029.64-1.28%1,506,560
Jul 7, 20261,052.001,053.861,035.131,042.981,042.98-1.17%1,322,087
Jul 6, 20261,029.881,055.291,029.001,055.291,055.293.36%1,532,035
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