The Goldman Sachs Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	45.05	45.25	44.37	44.44	44.44	-1.18%	31,870
Apr 27, 2026	44.30	45.08	44.30	44.97	44.97	1.03%	10,884
Apr 24, 2026	44.28	44.51	44.15	44.51	44.51	-0.38%	11,079
Apr 23, 2026	45.03	45.23	44.29	44.68	44.68	-0.31%	24,864
Apr 22, 2026	44.92	45.11	44.78	44.82	44.82	0.76%	29,863
Apr 21, 2026	45.37	45.67	44.34	44.48	44.48	-1.51%	24,296
Apr 20, 2026	44.45	45.17	44.38	45.16	45.16	1.71%	19,799
Apr 17, 2026	43.79	44.50	43.79	44.40	44.40	2.83%	22,270
Apr 16, 2026	43.43	43.54	43.09	43.18	43.18	-0.05%	29,098
Apr 15, 2026	43.92	44.50	43.09	43.20	43.20	-1.46%	19,022
Apr 14, 2026	42.90	43.86	42.85	43.84	43.84	2.53%	25,699
Apr 13, 2026	42.00	43.04	41.70	42.76	42.76	-1.84%	68,071
Apr 10, 2026	43.30	43.61	43.05	43.56	43.56	0.32%	20,310
Apr 9, 2026	43.32	43.62	43.10	43.42	43.42	-0.21%	19,158
Apr 8, 2026	43.23	44.11	42.99	43.51	43.51	4.87%	57,293
Apr 7, 2026	41.19	41.64	40.94	41.49	41.49	-0.34%	35,134
Apr 6, 2026	41.58	41.89	41.45	41.63	41.63	-0.05%	20,017
Apr 2, 2026	40.22	41.65	40.13	41.65	41.65	0.60%	30,743
Apr 1, 2026	41.21	41.77	40.99	41.40	41.40	1.47%	50,901
Mar 31, 2026	39.41	40.80	39.13	40.80	40.80	5.02%	37,971
Mar 30, 2026	39.02	39.25	38.61	38.85	38.85	0.65%	32,109
Mar 27, 2026	39.15	39.22	38.49	38.60	38.60	-2.38%	41,735
Mar 26, 2026	40.23	40.42	39.36	39.54	39.54	-2.32%	46,074
Mar 25, 2026	40.77	41.03	40.21	40.48	40.48	0.75%	46,611
Mar 24, 2026	39.35	40.38	39.35	40.18	40.18	0.53%	42,242
Mar 23, 2026	39.99	40.68	39.96	39.97	39.97	2.04%	29,289
Mar 20, 2026	38.93	39.78	38.77	39.17	39.17	0.59%	69,577
Mar 19, 2026	38.37	39.20	38.12	38.94	38.94	0.54%	30,656
Mar 18, 2026	38.62	39.14	38.62	38.73	38.73	-0.31%	25,272
Mar 17, 2026	38.73	39.25	38.73	38.85	38.85	1.67%	9,161
Mar 16, 2026	38.30	38.73	38.10	38.21	38.21	1.54%	16,800
Mar 13, 2026	38.05	38.36	37.57	37.63	37.63	-0.74%	14,117
Mar 12, 2026	39.14	39.14	37.85	37.91	37.91	-4.27%	64,670
Mar 11, 2026	40.03	40.03	39.05	39.60	39.60	-1.30%	106,725
Mar 10, 2026	40.16	40.70	39.82	40.12	40.12	0.30%	29,732
Mar 9, 2026	39.00	40.18	38.30	40.00	40.00	1.42%	106,312
Mar 6, 2026	39.35	39.74	38.70	39.44	39.44	-2.13%	172,392
Mar 5, 2026	41.36	41.56	39.65	40.30	40.30	-3.82%	12,796
Mar 4, 2026	41.86	42.16	41.55	41.90	41.90	0.79%	13,057
Mar 3, 2026	40.41	41.80	39.78	41.57	41.57	-0.10%	29,979
Mar 2, 2026	40.77	42.11	40.50	41.61	41.61	0.39%	45,504
Feb 27, 2026	43.90	43.90	41.25	41.45	41.23	-7.42%	58,346
Feb 26, 2026	44.80	45.06	44.56	44.77	44.54	0.90%	13,705
Feb 25, 2026	44.14	44.43	43.99	44.37	44.14	1.79%	3,161
Feb 24, 2026	42.83	43.89	42.71	43.59	43.36	1.28%	12,689
Feb 23, 2026	44.64	44.64	42.70	43.04	42.82	-3.15%	3,495
Feb 20, 2026	43.90	44.44	43.59	44.44	44.21	0.59%	13,161
Feb 19, 2026	44.90	44.90	43.95	44.18	43.95	-1.89%	10,803
Feb 18, 2026	44.32	45.62	44.32	45.03	44.79	1.85%	13,186
Feb 17, 2026	43.77	44.24	43.77	44.21	43.98	1.63%	1,550
Feb 13, 2026	43.76	43.76	42.00	43.50	43.27	-0.57%	23,339
Feb 12, 2026	45.88	46.47	43.74	43.75	43.52	-4.14%	6,352
Feb 11, 2026	46.20	46.46	45.36	45.64	45.40	-0.26%	2,580
Feb 10, 2026	45.95	46.38	45.13	45.76	45.52	0.31%	8,424
Feb 9, 2026	44.90	45.79	44.90	45.62	45.38	1.56%	7,847
Feb 6, 2026	43.85	44.99	43.85	44.92	44.69	4.44%	11,090
Feb 5, 2026	43.90	43.90	42.55	43.01	42.79	-2.45%	7,960
Feb 4, 2026	45.42	45.42	43.25	44.09	43.86	-2.89%	19,289
Feb 3, 2026	45.75	46.50	44.48	45.40	45.16	-0.66%	14,309
Feb 2, 2026	45.34	45.76	44.29	45.70	45.46	1.13%	2,662
Jan 30, 2026	45.34	45.69	45.00	45.19	44.95	-0.40%	12,266
Jan 29, 2026	45.90	46.08	44.90	45.37	45.13	0.18%	6,066
Jan 28, 2026	44.81	45.29	44.68	45.29	45.05	0.96%	26,565
Jan 27, 2026	44.76	45.00	44.76	44.86	44.63	-0.44%	1,741
Jan 26, 2026	44.20	45.11	44.20	45.06	44.82	1.33%	7,371
Jan 23, 2026	45.47	45.47	44.40	44.47	44.24	-3.49%	15,540
Jan 22, 2026	46.55	46.88	46.08	46.08	45.84	0.02%	8,399
Jan 21, 2026	45.64	46.78	45.64	46.07	45.83	1.23%	11,540
Jan 20, 2026	46.30	46.43	45.49	45.51	45.27	-2.92%	14,055
Jan 19, 2026	46.50	46.88	45.74	46.88	46.64	0.67%	3,322
Jan 16, 2026	47.06	47.06	46.49	46.57	46.33	-0.94%	10,346
Jan 15, 2026	44.73	47.25	44.73	47.01	46.76	4.12%	25,970
Jan 14, 2026	45.13	45.18	44.50	45.15	44.91	-0.35%	5,489
Jan 13, 2026	45.92	45.92	45.07	45.31	45.07	-1.29%	4,884
Jan 12, 2026	45.01	45.91	45.00	45.90	45.66	1.08%	12,218
Jan 9, 2026	45.38	45.66	45.16	45.41	45.17	0.13%	48,071
Jan 8, 2026	45.09	45.68	45.09	45.35	45.11	-0.50%	6,126
Jan 7, 2026	46.00	46.00	45.23	45.58	45.34	-1.11%	6,837
Jan 6, 2026	46.16	46.37	46.09	46.09	45.85	0.28%	6,969
Jan 5, 2026	44.10	46.50	44.10	45.96	45.72	3.68%	6,033
Jan 2, 2026	42.87	44.33	42.70	44.33	44.10	4.09%	7,388
Dec 31, 2025	42.47	42.65	42.47	42.59	42.37	-0.23%	3,928
Dec 30, 2025	43.41	43.41	42.67	42.69	42.47	-1.27%	8,573
Dec 29, 2025	43.80	43.80	43.24	43.24	43.01	-1.95%	91,784
Dec 24, 2025	43.78	44.16	43.78	44.10	43.87	0.59%	2,469
Dec 23, 2025	43.61	43.84	43.61	43.84	43.61	0.67%	5,510
Dec 22, 2025	43.45	43.77	43.45	43.55	43.32	0.60%	8,526
Dec 19, 2025	42.72	43.35	42.72	43.29	43.06	2.53%	2,967
Dec 17, 2025	42.94	43.27	42.14	42.22	42.00	-1.15%	16,939
Dec 16, 2025	43.09	43.20	42.39	42.71	42.49	-1.18%	9,250
Dec 15, 2025	43.58	43.67	43.19	43.22	42.99	0.51%	7,253
Dec 12, 2025	44.24	44.24	43.00	43.00	42.78	-2.76%	16,755
Dec 11, 2025	43.25	44.41	43.25	44.22	43.99	2.29%	13,910
Dec 10, 2025	42.43	43.43	42.34	43.23	43.00	1.65%	21,228
Dec 9, 2025	42.13	42.85	42.07	42.53	42.31	1.17%	13,399
Dec 8, 2025	41.78	42.04	41.70	42.04	41.82	1.50%	13,414
Dec 5, 2025	40.72	41.44	40.72	41.42	41.20	1.89%	20,951
Dec 4, 2025	40.60	40.81	40.53	40.65	40.44	0.22%	9,892
Dec 3, 2025	40.08	40.60	40.01	40.56	40.35	2.40%	11,433
Dec 2, 2025	39.33	39.74	39.30	39.61	39.40	0.64%	5,102