The Goldman Sachs Group, Inc. (GS)
NYSE: GS · Real-Time Price · USD
809.00
-12.42 (-1.51%)
Mar 9, 2026, 2:02 PM EDT - Market open
The Goldman Sachs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 810.00 | 815.16 | 795.00 | 807.52 | - | -1.69% | 1,897,195 |
| Mar 6, 2026 | 816.00 | 827.16 | 801.33 | 821.42 | 821.42 | -1.68% | 2,467,085 |
| Mar 5, 2026 | 862.01 | 866.52 | 822.20 | 835.46 | 835.46 | -3.67% | 2,876,590 |
| Mar 4, 2026 | 869.84 | 878.80 | 860.00 | 867.25 | 867.25 | 0.54% | 2,077,037 |
| Mar 3, 2026 | 836.00 | 868.34 | 824.64 | 862.58 | 862.58 | 0.10% | 3,380,472 |
| Mar 2, 2026 | 840.00 | 873.63 | 836.00 | 861.70 | 861.70 | 0.25% | 2,864,358 |
| Feb 27, 2026 | 912.00 | 916.25 | 854.15 | 859.57 | 855.07 | -7.47% | 5,552,255 |
| Feb 26, 2026 | 927.76 | 938.39 | 921.54 | 929.00 | 924.14 | 0.83% | 2,220,304 |
| Feb 25, 2026 | 914.72 | 922.51 | 907.52 | 921.38 | 916.56 | 2.12% | 1,763,623 |
| Feb 24, 2026 | 885.44 | 911.77 | 881.65 | 902.27 | 897.55 | 1.12% | 1,971,522 |
| Feb 23, 2026 | 918.50 | 932.00 | 883.75 | 892.31 | 887.64 | -3.25% | 2,535,866 |
| Feb 20, 2026 | 912.55 | 922.37 | 900.57 | 922.24 | 917.41 | 0.61% | 2,009,290 |
| Feb 19, 2026 | 925.00 | 929.66 | 906.49 | 916.65 | 911.85 | -1.83% | 1,974,197 |
| Feb 18, 2026 | 921.58 | 947.70 | 919.98 | 933.73 | 928.84 | 1.93% | 1,864,857 |
| Feb 17, 2026 | 907.73 | 921.55 | 905.68 | 916.04 | 911.24 | 1.20% | 2,008,475 |
| Feb 13, 2026 | 894.41 | 905.99 | 869.00 | 905.14 | 900.40 | 0.07% | 2,623,331 |
| Feb 12, 2026 | 956.17 | 968.39 | 903.98 | 904.55 | 899.81 | -4.24% | 3,188,714 |
| Feb 11, 2026 | 950.64 | 968.13 | 931.28 | 944.59 | 939.64 | -0.46% | 2,654,273 |
| Feb 10, 2026 | 945.70 | 961.83 | 929.93 | 948.99 | 944.02 | 0.57% | 3,324,939 |
| Feb 9, 2026 | 929.00 | 949.00 | 927.11 | 943.62 | 938.68 | 1.60% | 2,322,964 |
| Feb 6, 2026 | 907.87 | 931.77 | 907.23 | 928.75 | 923.89 | 4.31% | 2,473,247 |
| Feb 5, 2026 | 901.67 | 910.83 | 876.72 | 890.41 | 885.75 | -2.51% | 3,214,264 |
| Feb 4, 2026 | 937.12 | 944.16 | 893.80 | 913.30 | 908.52 | -2.74% | 3,561,866 |
| Feb 3, 2026 | 949.50 | 964.50 | 919.06 | 938.99 | 934.07 | -0.78% | 2,321,948 |
| Feb 2, 2026 | 932.13 | 949.44 | 912.08 | 946.33 | 941.38 | 1.17% | 1,802,012 |
| Jan 30, 2026 | 933.95 | 947.00 | 923.17 | 935.41 | 930.51 | -0.50% | 1,893,676 |
| Jan 29, 2026 | 937.30 | 955.38 | 925.13 | 940.12 | 935.20 | 0.35% | 2,335,849 |
| Jan 28, 2026 | 932.51 | 937.17 | 922.76 | 936.81 | 931.91 | 0.76% | 1,674,080 |
| Jan 27, 2026 | 924.00 | 933.40 | 920.39 | 929.72 | 924.85 | -0.23% | 2,012,488 |
| Jan 26, 2026 | 918.41 | 933.74 | 917.98 | 931.86 | 926.98 | 1.41% | 2,655,865 |
| Jan 23, 2026 | 934.08 | 937.19 | 917.05 | 918.88 | 914.07 | -3.75% | 3,872,606 |
| Jan 22, 2026 | 960.06 | 970.95 | 950.81 | 954.65 | 949.65 | 0.17% | 2,468,294 |
| Jan 21, 2026 | 944.00 | 968.92 | 943.45 | 953.01 | 948.02 | 1.02% | 2,251,250 |
| Jan 20, 2026 | 946.38 | 962.60 | 939.10 | 943.37 | 938.43 | -1.94% | 2,629,085 |
| Jan 16, 2026 | 973.00 | 984.70 | 957.00 | 962.00 | 956.96 | -1.42% | 3,071,631 |
| Jan 15, 2026 | 924.90 | 981.26 | 924.67 | 975.86 | 970.75 | 4.63% | 3,773,730 |
| Jan 14, 2026 | 932.30 | 938.15 | 917.90 | 932.67 | 927.79 | -0.58% | 2,513,038 |
| Jan 13, 2026 | 947.32 | 949.94 | 931.00 | 938.15 | 933.24 | -1.20% | 1,969,584 |
| Jan 12, 2026 | 934.00 | 950.56 | 929.11 | 949.55 | 944.58 | 1.13% | 2,180,033 |
| Jan 9, 2026 | 938.77 | 946.14 | 932.70 | 938.98 | 934.06 | 0.44% | 1,334,087 |
| Jan 8, 2026 | 935.48 | 945.19 | 932.00 | 934.83 | 929.94 | -0.66% | 1,961,243 |
| Jan 7, 2026 | 956.88 | 958.25 | 934.00 | 941.02 | 936.09 | -1.51% | 2,683,338 |
| Jan 6, 2026 | 949.41 | 958.57 | 943.25 | 955.47 | 950.47 | 0.74% | 1,965,954 |
| Jan 5, 2026 | 914.40 | 961.69 | 912.60 | 948.44 | 943.47 | 3.73% | 3,742,022 |
| Jan 2, 2026 | 884.00 | 914.44 | 880.75 | 914.34 | 909.55 | 4.02% | 2,817,613 |
| Dec 31, 2025 | 884.10 | 886.00 | 876.79 | 879.00 | 874.40 | -0.61% | 1,221,740 |
| Dec 30, 2025 | 894.74 | 895.02 | 881.18 | 884.42 | 879.79 | -0.87% | 1,833,267 |
| Dec 29, 2025 | 906.45 | 906.48 | 891.56 | 892.18 | 887.51 | -1.64% | 1,577,955 |
| Dec 26, 2025 | 911.00 | 913.32 | 905.31 | 907.04 | 902.29 | -0.41% | 995,328 |
| Dec 24, 2025 | 901.16 | 911.88 | 898.70 | 910.78 | 906.01 | 1.01% | 771,780 |
| Dec 23, 2025 | 900.35 | 905.92 | 893.70 | 901.71 | 896.99 | 0.30% | 1,210,438 |
| Dec 22, 2025 | 896.52 | 905.48 | 894.84 | 899.00 | 894.29 | 0.62% | 1,442,332 |
| Dec 19, 2025 | 883.17 | 899.75 | 881.95 | 893.48 | 888.80 | 1.96% | 4,808,303 |
| Dec 18, 2025 | 880.50 | 892.79 | 874.70 | 876.30 | 871.71 | 0.46% | 2,066,338 |
| Dec 17, 2025 | 886.33 | 895.97 | 868.44 | 872.33 | 867.76 | -0.78% | 2,213,336 |
| Dec 16, 2025 | 890.23 | 896.24 | 874.32 | 879.15 | 874.55 | -1.17% | 2,161,603 |
| Dec 15, 2025 | 892.00 | 904.47 | 889.59 | 889.59 | 884.93 | 0.18% | 1,976,603 |
| Dec 12, 2025 | 913.75 | 914.99 | 886.99 | 887.96 | 883.31 | -2.53% | 2,715,200 |
| Dec 11, 2025 | 889.98 | 919.10 | 888.00 | 911.03 | 906.26 | 2.45% | 2,682,952 |
| Dec 10, 2025 | 871.35 | 897.20 | 869.27 | 889.24 | 884.58 | 1.44% | 2,394,286 |
| Dec 9, 2025 | 866.00 | 883.72 | 864.31 | 876.58 | 871.99 | 1.14% | 2,274,812 |
| Dec 8, 2025 | 861.10 | 870.56 | 856.30 | 866.69 | 862.15 | 1.42% | 2,238,131 |
| Dec 5, 2025 | 837.26 | 856.20 | 836.52 | 854.56 | 850.09 | 2.00% | 2,277,520 |
| Dec 4, 2025 | 835.54 | 843.99 | 834.50 | 837.83 | 833.44 | 0.15% | 1,671,014 |
| Dec 3, 2025 | 812.95 | 837.91 | 812.95 | 836.57 | 832.19 | 2.62% | 2,347,919 |
| Dec 2, 2025 | 811.12 | 819.70 | 808.30 | 815.21 | 810.94 | 0.54% | 2,254,578 |
| Dec 1, 2025 | 818.59 | 824.73 | 809.61 | 810.86 | 802.64 | -1.84% | 2,133,209 |
| Nov 28, 2025 | 820.00 | 830.57 | 818.95 | 826.04 | 817.66 | 1.23% | 868,346 |
| Nov 26, 2025 | 805.84 | 819.58 | 805.00 | 816.01 | 807.73 | 1.71% | 1,862,897 |
| Nov 25, 2025 | 797.00 | 805.26 | 777.99 | 802.32 | 794.18 | 1.47% | 2,253,164 |
| Nov 24, 2025 | 778.64 | 793.99 | 775.36 | 790.71 | 782.69 | 2.15% | 2,319,465 |
| Nov 21, 2025 | 776.83 | 780.37 | 754.00 | 774.03 | 766.18 | 0.04% | 2,284,742 |
| Nov 20, 2025 | 795.25 | 816.00 | 772.19 | 773.70 | 765.85 | -1.56% | 2,598,978 |
| Nov 19, 2025 | 776.30 | 787.87 | 775.00 | 785.99 | 778.02 | 1.25% | 1,521,113 |
| Nov 18, 2025 | 772.06 | 787.70 | 766.55 | 776.30 | 768.43 | 0.10% | 1,673,456 |
| Nov 17, 2025 | 790.00 | 796.73 | 770.50 | 775.56 | 767.69 | -1.94% | 1,850,550 |
| Nov 14, 2025 | 795.55 | 800.61 | 778.00 | 790.91 | 782.89 | -1.81% | 2,552,397 |
| Nov 13, 2025 | 833.06 | 841.28 | 805.02 | 805.50 | 797.33 | -3.99% | 2,557,357 |
| Nov 12, 2025 | 814.13 | 840.00 | 814.13 | 838.97 | 830.46 | 3.54% | 2,954,130 |
| Nov 11, 2025 | 798.48 | 812.00 | 795.61 | 810.31 | 802.09 | 1.64% | 1,521,454 |
| Nov 10, 2025 | 796.08 | 806.36 | 788.80 | 797.20 | 789.11 | 1.38% | 1,698,196 |
| Nov 7, 2025 | 783.00 | 787.06 | 762.80 | 786.34 | 778.36 | -0.16% | 2,098,378 |
| Nov 6, 2025 | 794.00 | 798.20 | 777.00 | 787.58 | 779.59 | -0.69% | 1,572,510 |
| Nov 5, 2025 | 790.44 | 797.36 | 775.58 | 793.09 | 785.05 | 0.29% | 1,832,849 |
| Nov 4, 2025 | 777.00 | 806.00 | 773.00 | 790.83 | 782.81 | 0.68% | 2,045,978 |
| Nov 3, 2025 | 789.57 | 796.00 | 781.44 | 785.52 | 777.55 | -0.49% | 1,569,490 |
| Oct 31, 2025 | 784.98 | 791.72 | 783.00 | 789.37 | 781.36 | -0.10% | 1,328,350 |
| Oct 30, 2025 | 783.56 | 807.14 | 780.60 | 790.16 | 782.15 | 0.91% | 1,829,451 |
| Oct 29, 2025 | 788.00 | 800.49 | 778.82 | 783.06 | 775.12 | -1.14% | 2,251,507 |
| Oct 28, 2025 | 792.05 | 798.36 | 787.35 | 792.09 | 784.06 | 0.27% | 1,242,031 |
| Oct 27, 2025 | 789.00 | 796.71 | 787.01 | 789.99 | 781.98 | 0.78% | 1,645,272 |
| Oct 24, 2025 | 759.85 | 784.61 | 756.00 | 783.88 | 775.93 | 4.41% | 2,505,628 |
| Oct 23, 2025 | 749.34 | 755.00 | 744.66 | 750.78 | 743.17 | 0.83% | 1,615,360 |
| Oct 22, 2025 | 760.61 | 760.61 | 743.11 | 744.60 | 737.05 | -1.89% | 2,141,448 |
| Oct 21, 2025 | 759.00 | 765.30 | 758.27 | 758.98 | 751.28 | -0.57% | 1,782,194 |
| Oct 20, 2025 | 757.00 | 766.42 | 752.88 | 763.32 | 755.58 | 1.67% | 1,925,438 |
| Oct 17, 2025 | 758.15 | 758.94 | 740.01 | 750.77 | 743.16 | -0.97% | 2,884,713 |
| Oct 16, 2025 | 770.66 | 781.44 | 752.41 | 758.09 | 750.40 | -1.28% | 3,160,922 |
| Oct 15, 2025 | 778.62 | 782.49 | 762.66 | 767.93 | 760.14 | -0.37% | 3,217,433 |
| Oct 14, 2025 | 764.45 | 786.57 | 742.46 | 770.76 | 762.94 | -2.04% | 4,710,809 |