Skip to main content
The Goldman Sachs Group, Inc. (GS)
NYSE: GS · Real-Time Price · USD
926.55
-11.26 (-1.20%)
At close: Apr 28, 2026, 4:00 PM EDT
926.75
+0.20 (0.02%)
After-hours: Apr 28, 2026, 4:38 PM EDT

The Goldman Sachs Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026941.24945.30924.24926.78--1.18%1,105,573
Apr 27, 2026926.04941.73926.00937.81937.811.18%1,221,019
Apr 24, 2026930.49932.92919.22926.91926.91-0.47%1,255,259
Apr 23, 2026935.00944.39920.69931.30931.30-0.38%1,650,010
Apr 22, 2026939.00940.98931.15934.84934.840.89%1,379,628
Apr 21, 2026944.50952.01922.54926.55926.55-1.61%1,754,389
Apr 20, 2026923.68941.80922.99941.74941.741.71%2,366,701
Apr 17, 2026915.50929.19912.22925.95925.952.88%2,693,427
Apr 16, 2026897.99907.96895.85900.00900.000.06%1,701,148
Apr 15, 2026915.00927.79897.10899.49899.49-1.11%2,396,811
Apr 14, 2026894.42914.19890.10909.63909.632.11%2,720,332
Apr 13, 2026875.55896.94865.34890.79890.79-1.87%4,219,125
Apr 10, 2026903.37908.96895.00907.80907.800.45%1,627,501
Apr 9, 2026902.00909.40895.29903.72903.72-0.22%1,565,016
Apr 8, 2026903.01918.12893.60905.75905.754.81%2,416,011
Apr 7, 2026858.00867.97850.00864.15864.15-0.22%1,386,127
Apr 6, 2026863.00873.21859.77866.05866.050.35%1,417,802
Apr 2, 2026838.39867.30831.00863.04863.040.33%1,709,251
Apr 1, 2026859.95870.20850.15860.21860.211.68%1,787,528
Mar 31, 2026823.90848.50810.00845.99845.994.75%2,567,073
Mar 30, 2026811.12818.63801.88807.60807.600.59%1,566,013
Mar 27, 2026813.67817.10797.78802.89802.89-2.40%2,044,096
Mar 26, 2026833.79844.80816.11822.64822.64-2.28%2,002,344
Mar 25, 2026845.01854.75833.90841.84841.840.73%1,581,075
Mar 24, 2026824.93844.50818.00835.72835.720.54%1,597,017
Mar 23, 2026833.00849.53829.00831.27831.272.18%2,166,647
Mar 20, 2026807.00827.23804.93813.53813.530.50%3,630,711
Mar 19, 2026792.93816.18790.59809.50809.500.50%1,756,020
Mar 18, 2026801.00816.19801.00805.48805.48-0.19%1,508,386
Mar 17, 2026806.30820.44803.47807.04807.041.54%1,865,068
Mar 16, 2026792.00805.46790.00794.77794.771.61%2,064,163
Mar 13, 2026789.36798.00780.50782.21782.21-0.67%2,403,790
Mar 12, 2026805.32807.21784.10787.52787.52-4.40%3,460,378
Mar 11, 2026829.95832.80810.54823.76823.76-1.21%2,068,735
Mar 10, 2026834.68846.09826.35833.81833.810.21%1,858,015
Mar 9, 2026810.00836.68795.00832.03832.031.29%3,220,157
Mar 6, 2026816.00827.16801.33821.42821.42-1.68%2,467,085
Mar 5, 2026862.01866.52822.20835.46835.46-3.67%2,876,590
Mar 4, 2026869.84878.80860.00867.25867.250.54%2,077,037
Mar 3, 2026836.00868.34824.64862.58862.580.10%3,380,472
Mar 2, 2026840.00873.63836.00861.70861.700.25%2,864,358
Feb 27, 2026912.00916.25854.15859.57855.07-7.47%5,552,255
Feb 26, 2026927.76938.39921.54929.00924.140.83%2,220,304
Feb 25, 2026914.72922.51907.52921.38916.562.12%1,763,623
Feb 24, 2026885.44911.77881.65902.27897.551.12%1,971,522
Feb 23, 2026918.50932.00883.75892.31887.64-3.25%2,535,866
Feb 20, 2026912.55922.37900.57922.24917.410.61%2,009,290
Feb 19, 2026925.00929.66906.49916.65911.85-1.83%1,974,197
Feb 18, 2026921.58947.70919.98933.73928.841.93%1,864,857
Feb 17, 2026907.73921.55905.68916.04911.241.20%2,008,475
Feb 13, 2026894.41905.99869.00905.14900.400.07%2,623,331
Feb 12, 2026956.17968.39903.98904.55899.81-4.24%3,188,714
Feb 11, 2026950.64968.13931.28944.59939.64-0.46%2,654,273
Feb 10, 2026945.70961.83929.93948.99944.020.57%3,324,939
Feb 9, 2026929.00949.00927.11943.62938.681.60%2,322,964
Feb 6, 2026907.87931.77907.23928.75923.894.31%2,473,247
Feb 5, 2026901.67910.83876.72890.41885.75-2.51%3,214,264
Feb 4, 2026937.12944.16893.80913.30908.52-2.74%3,561,866
Feb 3, 2026949.50964.50919.06938.99934.07-0.78%2,321,948
Feb 2, 2026932.13949.44912.08946.33941.381.17%1,802,012
Jan 30, 2026933.95947.00923.17935.41930.51-0.50%1,893,676
Jan 29, 2026937.30955.38925.13940.12935.200.35%2,335,849
Jan 28, 2026932.51937.17922.76936.81931.910.76%1,674,080
Jan 27, 2026924.00933.40920.39929.72924.85-0.23%2,012,488
Jan 26, 2026918.41933.74917.98931.86926.981.41%2,655,865
Jan 23, 2026934.08937.19917.05918.88914.07-3.75%3,872,606
Jan 22, 2026960.06970.95950.81954.65949.650.17%2,468,294
Jan 21, 2026944.00968.92943.45953.01948.021.02%2,251,250
Jan 20, 2026946.38962.60939.10943.37938.43-1.94%2,629,085
Jan 16, 2026973.00984.70957.00962.00956.96-1.42%3,071,631
Jan 15, 2026924.90981.26924.67975.86970.754.63%3,773,730
Jan 14, 2026932.30938.15917.90932.67927.79-0.58%2,513,038
Jan 13, 2026947.32949.94931.00938.15933.24-1.20%1,969,584
Jan 12, 2026934.00950.56929.11949.55944.581.13%2,180,033
Jan 9, 2026938.77946.14932.70938.98934.060.44%1,334,087
Jan 8, 2026935.48945.19932.00934.83929.94-0.66%1,961,243
Jan 7, 2026956.88958.25934.00941.02936.09-1.51%2,683,338
Jan 6, 2026949.41958.57943.25955.47950.470.74%1,965,954
Jan 5, 2026914.40961.69912.60948.44943.473.73%3,742,022
Jan 2, 2026884.00914.44880.75914.34909.554.02%2,817,613
Dec 31, 2025884.10886.00876.79879.00874.40-0.61%1,221,740
Dec 30, 2025894.74895.02881.18884.42879.79-0.87%1,833,267
Dec 29, 2025906.45906.48891.56892.18887.51-1.64%1,577,955
Dec 26, 2025911.00913.32905.31907.04902.29-0.41%995,328
Dec 24, 2025901.16911.88898.70910.78906.011.01%771,780
Dec 23, 2025900.35905.92893.70901.71896.990.30%1,210,438
Dec 22, 2025896.52905.48894.84899.00894.290.62%1,442,332
Dec 19, 2025883.17899.75881.95893.48888.801.96%4,808,303
Dec 18, 2025880.50892.79874.70876.30871.710.46%2,066,338
Dec 17, 2025886.33895.97868.44872.33867.76-0.78%2,213,336
Dec 16, 2025890.23896.24874.32879.15874.55-1.17%2,161,603
Dec 15, 2025892.00904.47889.59889.59884.930.18%1,976,603
Dec 12, 2025913.75914.99886.99887.96883.31-2.53%2,715,200
Dec 11, 2025889.98919.10888.00911.03906.262.45%2,682,952
Dec 10, 2025871.35897.20869.27889.24884.581.44%2,394,286
Dec 9, 2025866.00883.72864.31876.58871.991.14%2,274,812
Dec 8, 2025861.10870.56856.30866.69862.151.42%2,238,131
Dec 5, 2025837.26856.20836.52854.56850.092.00%2,277,520
Dec 4, 2025835.54843.99834.50837.83833.440.15%1,671,014
Dec 3, 2025812.95837.91812.95836.57832.192.62%2,347,919