Skip to main content
The Goldman Sachs Group, Inc. (GS)
NYSE: GS · Real-Time Price · USD
854.56
+16.73 (2.00%)
At close: Dec 5, 2025, 4:00 PM EST
854.65
+0.09 (0.01%)
After-hours: Dec 5, 2025, 7:59 PM EST

The Goldman Sachs Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025837.26856.20836.52854.56854.562.00%2,253,004
Dec 4, 2025835.54843.99834.50837.83837.830.15%1,617,512
Dec 3, 2025812.95837.91812.95836.57836.572.62%2,184,605
Dec 2, 2025811.12819.70808.30815.21815.210.54%2,129,470
Dec 1, 2025818.59824.73809.61810.86806.86-1.84%2,131,934
Nov 28, 2025820.00830.57818.95826.04821.971.23%868,346
Nov 26, 2025805.84819.58805.00816.01811.981.71%1,862,897
Nov 25, 2025797.00805.26777.99802.32798.361.47%2,253,164
Nov 24, 2025778.64793.99775.36790.71786.812.15%2,319,465
Nov 21, 2025776.83780.37754.00774.03770.210.04%2,284,742
Nov 20, 2025795.25816.00772.19773.70769.88-1.56%2,598,978
Nov 19, 2025776.30787.87775.00785.99782.111.25%1,521,113
Nov 18, 2025772.06787.70766.55776.30772.470.10%1,673,456
Nov 17, 2025790.00796.73770.50775.56771.73-1.94%1,850,550
Nov 14, 2025795.55800.61778.00790.91787.01-1.81%2,552,397
Nov 13, 2025833.06841.28805.02805.50801.53-3.99%2,557,357
Nov 12, 2025814.13840.00814.13838.97834.833.54%2,954,130
Nov 11, 2025798.48812.00795.61810.31806.311.64%1,521,454
Nov 10, 2025796.08806.36788.80797.20793.271.38%1,698,196
Nov 7, 2025783.00787.06762.80786.34782.46-0.16%2,098,378
Nov 6, 2025794.00798.20777.00787.58783.69-0.69%1,572,510
Nov 5, 2025790.44797.36775.58793.09789.180.29%1,832,849
Nov 4, 2025777.00806.00773.00790.83786.930.68%2,045,978
Nov 3, 2025789.57796.00781.44785.52781.64-0.49%1,569,490
Oct 31, 2025784.98791.72783.00789.37785.48-0.10%1,328,350
Oct 30, 2025783.56807.14780.60790.16786.260.91%1,829,451
Oct 29, 2025788.00800.49778.82783.06779.20-1.14%2,251,507
Oct 28, 2025792.05798.36787.35792.09788.180.27%1,242,031
Oct 27, 2025789.00796.71787.01789.99786.090.78%1,645,272
Oct 24, 2025759.85784.61756.00783.88780.014.41%2,505,628
Oct 23, 2025749.34755.00744.66750.78747.080.83%1,615,360
Oct 22, 2025760.61760.61743.11744.60740.93-1.89%2,141,448
Oct 21, 2025759.00765.30758.27758.98755.24-0.57%1,782,194
Oct 20, 2025757.00766.42752.88763.32759.551.67%1,925,438
Oct 17, 2025758.15758.94740.01750.77747.07-0.97%2,884,713
Oct 16, 2025770.66781.44752.41758.09754.35-1.28%3,160,922
Oct 15, 2025778.62782.49762.66767.93764.14-0.37%3,217,433
Oct 14, 2025764.45786.57742.46770.76766.96-2.04%4,710,809
Oct 13, 2025777.88791.05777.88786.78782.902.93%2,766,010
Oct 10, 2025783.12791.66764.00764.36760.59-2.00%2,457,850
Oct 9, 2025778.85782.91771.35779.96776.110.44%1,575,049
Oct 8, 2025791.75795.00774.34776.51772.68-1.66%1,939,277
Oct 7, 2025798.00805.32781.39789.65785.75-0.89%1,547,401
Oct 6, 2025795.00802.50780.05796.78792.850.86%1,632,584
Oct 3, 2025783.00794.92777.86789.98786.081.36%1,470,517
Oct 2, 2025788.88791.00772.45779.38775.54-0.78%1,553,849
Oct 1, 2025793.62796.28783.23785.51781.64-1.36%1,789,094
Sep 30, 2025805.50809.62786.45796.35792.42-0.97%2,463,934
Sep 29, 2025807.80808.84797.99804.12800.150.20%1,059,139
Sep 26, 2025797.16809.50795.13802.51798.550.98%1,376,242
Sep 25, 2025786.00798.18782.01794.76790.840.29%1,413,098
Sep 24, 2025809.55812.84792.34792.43788.52-1.72%1,402,486
Sep 23, 2025807.10825.25802.00806.32802.340.09%1,759,168
Sep 22, 2025801.14806.03797.54805.56801.590.07%1,151,214
Sep 19, 2025804.09809.66797.37805.00801.030.09%3,789,814
Sep 18, 2025795.57807.28792.40804.31800.341.27%1,501,837
Sep 17, 2025788.86798.57785.23794.22790.301.11%1,945,281
Sep 16, 2025789.53790.01779.69785.53781.65-0.16%1,529,464
Sep 15, 2025782.95792.38781.44786.76782.880.86%1,292,267
Sep 12, 2025783.50787.03776.26780.06776.21-0.60%1,099,570
Sep 11, 2025772.00793.17771.35784.73780.861.97%2,076,093
Sep 10, 2025761.86774.47761.63769.58765.780.74%1,996,395
Sep 9, 2025740.13765.62738.54763.92760.152.97%2,611,307
Sep 8, 2025739.42743.54733.57741.85738.190.49%1,400,067
Sep 5, 2025752.19757.35727.15738.21734.57-1.43%1,822,767
Sep 4, 2025733.75748.91731.17748.90745.212.51%1,778,153
Sep 3, 2025728.56732.02722.30730.56726.96-0.04%1,485,765
Sep 2, 2025736.39736.39721.16730.85727.24-1.93%2,296,616
Aug 29, 2025746.71748.92738.90745.25741.57-0.79%1,467,307
Aug 28, 2025750.99753.33746.99751.22743.530.21%1,411,464
Aug 27, 2025745.97753.00745.02749.67742.000.10%1,535,102
Aug 26, 2025737.71749.16733.86748.95741.291.38%1,511,647
Aug 25, 2025741.89746.50738.33738.79731.23-0.42%1,381,285
Aug 22, 2025720.14744.84718.58741.89734.303.62%1,948,881
Aug 21, 2025716.54719.22712.97715.95708.62-0.66%1,162,101
Aug 20, 2025721.20722.25705.55720.68713.31-0.10%1,872,699
Aug 19, 2025729.16730.00717.73721.38714.00-1.31%1,856,357
Aug 18, 2025729.50731.61723.87730.96723.480.03%1,158,015
Aug 15, 2025749.00749.05729.18730.72723.24-2.21%1,645,865
Aug 14, 2025742.72748.16737.00747.20739.560.34%1,371,507
Aug 13, 2025745.78748.91732.62744.69737.070.18%1,862,990
Aug 12, 2025725.28748.14724.35743.38735.773.36%2,418,313
Aug 11, 2025722.20723.84715.74719.24711.88-0.28%1,273,485
Aug 8, 2025725.86728.00718.65721.27713.890.21%1,275,528
Aug 7, 2025730.62732.94717.61719.74712.38-0.69%1,400,392
Aug 6, 2025724.50728.30722.00724.74717.320.53%1,477,307
Aug 5, 2025728.00729.40714.55720.91713.53-0.71%1,977,330
Aug 4, 2025715.20726.79715.20726.03718.602.32%1,753,725
Aug 1, 2025710.51714.52694.05709.57702.31-1.94%2,999,098
Jul 31, 2025726.59734.04720.44723.59716.19-0.98%2,358,080
Jul 30, 2025731.14737.88723.18730.75723.27-0.17%1,816,238
Jul 29, 2025726.85734.13722.42731.98724.491.15%2,136,342
Jul 28, 2025728.00732.52722.17723.65716.25-0.73%1,465,032
Jul 25, 2025720.76729.89718.35728.98721.521.36%1,851,667
Jul 24, 2025718.93725.77714.73719.18711.820.23%1,974,746
Jul 23, 2025702.00719.01701.50717.52710.182.44%2,395,697
Jul 22, 2025703.66706.49691.88700.41693.24-0.79%1,978,860
Jul 21, 2025709.14712.76704.35706.00698.78-0.32%2,006,467
Jul 18, 2025707.06710.29698.39708.26701.010.34%1,925,396
Jul 17, 2025706.28717.45704.28705.84698.62-0.42%2,046,053