The Goldman Sachs Group, Inc. (GS)
NYSE: GS · Real-Time Price · USD
1,019.61
-45.48 (-4.27%)
At close: Jun 26, 2026, 4:00 PM EDT
1,019.79
+0.18 (0.02%)
After-hours: Jun 26, 2026, 7:56 PM EDT
The Goldman Sachs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1,054.74 | 1,057.00 | 1,013.38 | 1,019.61 | 1,019.61 | -4.27% | 3,691,503 |
| Jun 25, 2026 | 1,095.62 | 1,105.25 | 1,062.10 | 1,065.09 | 1,065.09 | -1.10% | 1,759,080 |
| Jun 24, 2026 | 1,090.00 | 1,090.10 | 1,068.51 | 1,076.91 | 1,076.91 | -1.60% | 1,833,352 |
| Jun 23, 2026 | 1,077.34 | 1,103.55 | 1,069.00 | 1,094.44 | 1,094.44 | -1.08% | 1,936,464 |
| Jun 22, 2026 | 1,109.70 | 1,115.98 | 1,091.63 | 1,106.37 | 1,106.37 | 0.89% | 1,854,991 |
| Jun 18, 2026 | 1,120.00 | 1,125.00 | 1,093.33 | 1,096.56 | 1,096.56 | -0.23% | 4,386,749 |
| Jun 17, 2026 | 1,098.46 | 1,121.95 | 1,094.29 | 1,099.14 | 1,099.14 | 0.78% | 2,175,356 |
| Jun 16, 2026 | 1,086.00 | 1,097.25 | 1,085.53 | 1,090.67 | 1,090.67 | 1.35% | 1,854,051 |
| Jun 15, 2026 | 1,089.52 | 1,094.18 | 1,075.00 | 1,076.17 | 1,076.17 | 1.26% | 2,268,442 |
| Jun 12, 2026 | 1,053.00 | 1,073.74 | 1,048.06 | 1,062.75 | 1,062.75 | 2.62% | 2,199,009 |
| Jun 11, 2026 | 1,013.50 | 1,036.92 | 1,000.45 | 1,035.64 | 1,035.64 | 3.43% | 2,511,309 |
| Jun 10, 2026 | 1,028.35 | 1,036.31 | 1,000.04 | 1,001.29 | 1,001.29 | -2.98% | 2,255,122 |
| Jun 9, 2026 | 1,061.79 | 1,064.35 | 1,006.30 | 1,032.01 | 1,032.01 | -1.24% | 2,774,004 |
| Jun 8, 2026 | 1,052.78 | 1,063.18 | 1,042.33 | 1,045.00 | 1,045.00 | 0.61% | 2,273,117 |
| Jun 5, 2026 | 1,092.82 | 1,098.36 | 1,035.60 | 1,038.68 | 1,038.68 | -4.94% | 2,633,512 |
| Jun 4, 2026 | 1,052.87 | 1,095.90 | 1,050.00 | 1,092.61 | 1,092.61 | 4.96% | 2,524,552 |
| Jun 3, 2026 | 1,055.28 | 1,055.97 | 1,031.01 | 1,041.02 | 1,041.02 | -2.21% | 2,387,489 |
| Jun 2, 2026 | 1,049.74 | 1,073.97 | 1,047.89 | 1,064.58 | 1,064.58 | 1.53% | 2,101,845 |
| Jun 1, 2026 | 1,015.33 | 1,051.20 | 1,011.60 | 1,048.58 | 1,048.58 | 2.70% | 2,656,727 |
| May 29, 2026 | 1,009.27 | 1,027.22 | 1,004.00 | 1,025.56 | 1,021.06 | 1.70% | 2,158,796 |
| May 28, 2026 | 986.42 | 1,009.97 | 982.45 | 1,008.37 | 1,003.95 | 1.19% | 2,274,973 |
| May 27, 2026 | 995.91 | 1,003.65 | 974.42 | 996.47 | 992.10 | 0.20% | 2,197,548 |
| May 26, 2026 | 1,006.53 | 1,016.54 | 987.03 | 994.52 | 990.16 | -0.22% | 2,081,723 |
| May 22, 2026 | 994.63 | 1,005.36 | 990.90 | 996.73 | 992.36 | 0.87% | 1,924,892 |
| May 21, 2026 | 982.21 | 999.50 | 970.30 | 988.17 | 983.83 | 0.62% | 2,452,318 |
| May 20, 2026 | 945.00 | 982.73 | 940.50 | 982.12 | 977.81 | 5.75% | 3,104,417 |
| May 19, 2026 | 933.22 | 939.64 | 923.81 | 928.74 | 924.66 | -1.86% | 1,767,342 |
| May 18, 2026 | 947.74 | 961.69 | 938.55 | 946.36 | 942.21 | -0.22% | 1,508,183 |
| May 15, 2026 | 953.65 | 959.50 | 941.61 | 948.47 | 944.31 | -2.11% | 1,862,658 |
| May 14, 2026 | 966.90 | 975.66 | 960.50 | 968.96 | 964.71 | 1.42% | 1,898,031 |
| May 13, 2026 | 941.84 | 959.55 | 933.08 | 955.42 | 951.23 | 1.01% | 2,355,240 |
| May 12, 2026 | 942.16 | 948.50 | 920.80 | 945.90 | 941.75 | 0.11% | 2,236,454 |
| May 11, 2026 | 932.65 | 949.78 | 926.63 | 944.86 | 940.71 | 0.89% | 2,411,447 |
| May 8, 2026 | 936.00 | 939.78 | 927.46 | 936.48 | 932.37 | 1.15% | 1,665,037 |
| May 7, 2026 | 937.93 | 945.29 | 921.98 | 925.87 | 921.81 | -1.22% | 1,715,327 |
| May 6, 2026 | 935.93 | 944.06 | 931.33 | 937.35 | 933.24 | 2.01% | 2,318,249 |
| May 5, 2026 | 909.73 | 921.75 | 908.22 | 918.89 | 914.86 | 1.73% | 1,507,210 |
| May 4, 2026 | 922.27 | 925.00 | 899.00 | 903.27 | 899.31 | -2.21% | 1,660,107 |
| May 1, 2026 | 916.40 | 935.78 | 912.14 | 923.71 | 919.66 | -0.01% | 1,359,755 |
| Apr 30, 2026 | 910.41 | 928.00 | 905.00 | 923.77 | 919.72 | 2.01% | 1,880,306 |
| Apr 29, 2026 | 927.50 | 930.00 | 899.16 | 905.60 | 901.63 | -2.26% | 1,725,854 |
| Apr 28, 2026 | 941.24 | 945.30 | 924.24 | 926.55 | 922.48 | -1.20% | 1,501,634 |
| Apr 27, 2026 | 926.04 | 941.73 | 926.00 | 937.81 | 933.70 | 1.18% | 1,223,013 |
| Apr 24, 2026 | 930.49 | 932.92 | 919.22 | 926.91 | 922.84 | -0.47% | 1,263,285 |
| Apr 23, 2026 | 935.00 | 944.39 | 920.69 | 931.30 | 927.21 | -0.38% | 1,655,033 |
| Apr 22, 2026 | 939.00 | 940.98 | 931.15 | 934.84 | 930.74 | 0.89% | 1,382,617 |
| Apr 21, 2026 | 944.50 | 952.01 | 922.54 | 926.55 | 922.48 | -1.61% | 1,765,397 |
| Apr 20, 2026 | 923.68 | 941.80 | 922.99 | 941.74 | 937.61 | 1.71% | 2,374,272 |
| Apr 17, 2026 | 915.50 | 929.19 | 912.22 | 925.95 | 921.89 | 2.88% | 2,805,147 |
| Apr 16, 2026 | 897.99 | 907.96 | 895.85 | 900.00 | 896.05 | 0.06% | 1,742,311 |
| Apr 15, 2026 | 915.00 | 927.79 | 897.10 | 899.49 | 895.54 | -1.11% | 2,403,919 |
| Apr 14, 2026 | 894.42 | 914.19 | 890.10 | 909.63 | 905.64 | 2.11% | 2,822,631 |
| Apr 13, 2026 | 875.55 | 896.94 | 865.34 | 890.79 | 886.88 | -1.87% | 4,236,179 |
| Apr 10, 2026 | 903.37 | 908.96 | 895.00 | 907.80 | 903.82 | 0.45% | 1,642,709 |
| Apr 9, 2026 | 902.00 | 909.40 | 895.29 | 903.72 | 899.75 | -0.22% | 1,797,804 |
| Apr 8, 2026 | 903.01 | 918.12 | 893.60 | 905.75 | 901.78 | 4.81% | 2,438,967 |
| Apr 7, 2026 | 858.00 | 867.97 | 850.00 | 864.15 | 860.36 | -0.22% | 1,498,382 |
| Apr 6, 2026 | 863.00 | 873.21 | 859.77 | 866.05 | 862.25 | 0.35% | 1,444,532 |
| Apr 2, 2026 | 838.39 | 867.30 | 831.00 | 863.04 | 859.25 | 0.33% | 1,717,678 |
| Apr 1, 2026 | 859.95 | 870.20 | 850.15 | 860.21 | 856.44 | 1.68% | 1,803,625 |
| Mar 31, 2026 | 823.90 | 848.50 | 810.00 | 845.99 | 842.28 | 4.75% | 2,689,828 |
| Mar 30, 2026 | 811.12 | 818.63 | 801.88 | 807.60 | 804.06 | 0.59% | 1,621,403 |
| Mar 27, 2026 | 813.67 | 817.10 | 797.78 | 802.89 | 799.37 | -2.40% | 2,106,773 |
| Mar 26, 2026 | 833.79 | 844.80 | 816.11 | 822.64 | 819.03 | -2.28% | 2,052,166 |
| Mar 25, 2026 | 845.01 | 854.75 | 833.90 | 841.84 | 838.15 | 0.73% | 1,628,908 |
| Mar 24, 2026 | 824.93 | 844.50 | 818.00 | 835.72 | 832.05 | 0.54% | 1,656,051 |
| Mar 23, 2026 | 833.00 | 849.53 | 829.00 | 831.27 | 827.62 | 2.18% | 2,190,280 |
| Mar 20, 2026 | 807.00 | 827.23 | 804.93 | 813.53 | 809.96 | 0.50% | 3,918,407 |
| Mar 19, 2026 | 792.93 | 816.18 | 790.59 | 809.50 | 805.95 | 0.50% | 1,765,919 |
| Mar 18, 2026 | 801.00 | 816.19 | 801.00 | 805.48 | 801.95 | -0.19% | 1,541,291 |
| Mar 17, 2026 | 806.30 | 820.44 | 803.47 | 807.04 | 803.50 | 1.54% | 1,955,568 |
| Mar 16, 2026 | 792.00 | 805.46 | 790.00 | 794.77 | 791.28 | 1.61% | 2,082,689 |
| Mar 13, 2026 | 789.36 | 798.00 | 780.50 | 782.21 | 778.78 | -0.67% | 2,567,411 |
| Mar 12, 2026 | 805.32 | 807.21 | 784.10 | 787.52 | 784.06 | -4.40% | 3,533,042 |
| Mar 11, 2026 | 829.95 | 832.80 | 810.54 | 823.76 | 820.15 | -1.21% | 2,236,531 |
| Mar 10, 2026 | 834.68 | 846.09 | 826.35 | 833.81 | 830.15 | 0.21% | 1,871,901 |
| Mar 9, 2026 | 810.00 | 836.68 | 795.00 | 832.03 | 828.38 | 1.29% | 3,258,185 |
| Mar 6, 2026 | 816.00 | 827.16 | 801.33 | 821.42 | 817.82 | -1.68% | 2,472,991 |
| Mar 5, 2026 | 862.01 | 866.52 | 822.20 | 835.46 | 831.79 | -3.67% | 3,096,912 |
| Mar 4, 2026 | 869.84 | 878.80 | 860.00 | 867.25 | 863.44 | 0.54% | 2,081,820 |
| Mar 3, 2026 | 836.00 | 868.34 | 824.64 | 862.58 | 858.80 | 0.10% | 3,782,323 |
| Mar 2, 2026 | 840.00 | 873.63 | 836.00 | 861.70 | 857.92 | 0.78% | 2,873,190 |
| Feb 27, 2026 | 912.00 | 916.25 | 854.15 | 859.57 | 851.32 | -7.47% | 5,552,255 |
| Feb 26, 2026 | 927.76 | 938.39 | 921.54 | 929.00 | 920.08 | 0.83% | 2,220,304 |
| Feb 25, 2026 | 914.72 | 922.51 | 907.52 | 921.38 | 912.53 | 2.12% | 1,763,623 |
| Feb 24, 2026 | 885.44 | 911.77 | 881.65 | 902.27 | 893.61 | 1.12% | 1,971,522 |
| Feb 23, 2026 | 918.50 | 932.00 | 883.75 | 892.31 | 883.74 | -3.25% | 2,535,866 |
| Feb 20, 2026 | 912.55 | 922.37 | 900.57 | 922.24 | 913.39 | 0.61% | 2,009,290 |
| Feb 19, 2026 | 925.00 | 929.66 | 906.49 | 916.65 | 907.85 | -1.83% | 1,974,197 |
| Feb 18, 2026 | 921.58 | 947.70 | 919.98 | 933.73 | 924.77 | 1.93% | 1,864,857 |
| Feb 17, 2026 | 907.73 | 921.55 | 905.68 | 916.04 | 907.25 | 1.20% | 2,008,475 |
| Feb 13, 2026 | 894.41 | 905.99 | 869.00 | 905.14 | 896.45 | 0.07% | 2,623,331 |
| Feb 12, 2026 | 956.17 | 968.39 | 903.98 | 904.55 | 895.87 | -4.24% | 3,188,714 |
| Feb 11, 2026 | 950.64 | 968.13 | 931.28 | 944.59 | 935.52 | -0.46% | 2,654,273 |
| Feb 10, 2026 | 945.70 | 961.83 | 929.93 | 948.99 | 939.88 | 0.57% | 3,324,939 |
| Feb 9, 2026 | 929.00 | 949.00 | 927.11 | 943.62 | 934.56 | 1.60% | 2,322,964 |
| Feb 6, 2026 | 907.87 | 931.77 | 907.23 | 928.75 | 919.83 | 4.31% | 2,473,247 |
| Feb 5, 2026 | 901.67 | 910.83 | 876.72 | 890.41 | 881.86 | -2.51% | 3,214,264 |
| Feb 4, 2026 | 937.12 | 944.16 | 893.80 | 913.30 | 904.53 | -2.74% | 3,561,866 |
| Feb 3, 2026 | 949.50 | 964.50 | 919.06 | 938.99 | 929.98 | -0.78% | 2,321,948 |