The Goldman Sachs Group, Inc. GS-PA
17.70 USD -0.16 (-0.90%)
Regular-session close
17.98 +0.28 +1.58%
After hours · Nov 13, 4:00 PM ET
17.65 Day range 17.95
17.70 52-week range 20.47
- YTD
- -8.53%
- 1 year
- -12.33%
GS-PA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 17.89 | 17.95 | 17.65 | 17.70 | -0.16 | -0.90% | 247,052 |
| Nov 12, 2026 | 17.91 | 18.01 | 17.86 | 17.86 | -0.14 | -0.78% | 156,215 |
| Nov 11, 2026 | 18.00 | 18.09 | 17.98 | 18.00 | -0.08 | -0.44% | 136,719 |
| Nov 10, 2026 | 18.19 | 18.21 | 18.02 | 18.08 | 0.00 | 0.00% | 88,124 |
| Nov 9, 2026 | 18.03 | 18.21 | 18.02 | 18.08 | -0.04 | -0.22% | 130,988 |
| Nov 6, 2026 | 18.06 | 18.20 | 18.06 | 18.12 | -0.02 | -0.11% | 105,533 |
| Nov 5, 2026 | 18.38 | 18.39 | 18.07 | 18.14 | -0.22 | -1.20% | 83,592 |
| Nov 4, 2026 | 18.22 | 18.50 | 18.22 | 18.36 | +0.11 | +0.60% | 119,410 |
| Nov 3, 2026 | 18.35 | 18.56 | 18.25 | 18.25 | -0.11 | -0.60% | 54,244 |
| Nov 2, 2026 | 18.35 | 18.49 | 18.34 | 18.36 | 0.00 | 0.00% | 68,432 |
| Oct 30, 2026 | 18.49 | 18.60 | 18.36 | 18.36 | -0.15 | -0.81% | 82,993 |
| Oct 29, 2026 | 18.50 | 18.66 | 18.50 | 18.51 | +0.01 | +0.05% | 49,522 |
| Oct 28, 2026 | 18.69 | 18.73 | 18.50 | 18.50 | -0.22 | -1.18% | 167,160 |
| Oct 27, 2026 | 18.84 | 18.84 | 18.70 | 18.72 | -0.12 | -0.64% | 78,612 |
| Oct 26, 2026 | 18.91 | 18.95 | 18.80 | 18.84 | -0.34 | -1.77% | 73,982 |
| Oct 23, 2026 | 19.19 | 19.30 | 19.12 | 19.18 | -0.01 | -0.05% | 37,968 |
| Oct 22, 2026 | 19.22 | 19.34 | 19.12 | 19.19 | -0.05 | -0.26% | 67,781 |
| Oct 21, 2026 | 19.23 | 19.24 | 19.18 | 19.24 | +0.04 | +0.21% | 29,802 |
| Oct 20, 2026 | 19.32 | 19.32 | 19.19 | 19.20 | -0.01 | -0.05% | 53,133 |
| Oct 19, 2026 | 19.23 | 19.29 | 19.16 | 19.21 | +0.03 | +0.16% | 68,667 |
| Oct 16, 2026 | 19.24 | 19.37 | 19.15 | 19.18 | -0.15 | -0.78% | 68,965 |
| Oct 15, 2026 | 19.22 | 19.37 | 19.16 | 19.33 | +0.11 | +0.57% | 68,228 |
| Oct 14, 2026 | 19.29 | 19.29 | 19.12 | 19.22 | -0.01 | -0.05% | 35,355 |
| Oct 13, 2026 | 19.21 | 19.30 | 19.12 | 19.23 | +0.03 | +0.16% | 54,896 |
| Oct 12, 2026 | 19.33 | 19.37 | 19.20 | 19.20 | -0.01 | -0.05% | 28,492 |
| Oct 9, 2026 | 19.21 | 19.32 | 19.21 | 19.21 | 0.00 | 0.00% | 31,195 |
| Oct 8, 2026 | 19.12 | 19.25 | 19.12 | 19.21 | +0.09 | +0.47% | 41,124 |
| Oct 7, 2026 | 19.30 | 19.35 | 19.12 | 19.12 | -0.19 | -0.98% | 53,815 |
| Oct 6, 2026 | 19.34 | 19.40 | 19.26 | 19.31 | +0.04 | +0.21% | 88,416 |
| Oct 5, 2026 | 19.24 | 19.28 | 19.22 | 19.27 | +0.04 | +0.21% | 53,354 |
| Oct 2, 2026 | 19.18 | 19.24 | 19.15 | 19.23 | +0.05 | +0.26% | 70,310 |
| Oct 1, 2026 | 19.08 | 19.25 | 19.08 | 19.18 | +0.10 | +0.52% | 45,362 |
| Sep 30, 2026 | 19.12 | 19.18 | 19.08 | 19.08 | -0.08 | -0.42% | 143,162 |
| Sep 29, 2026 | 19.10 | 19.16 | 19.03 | 19.16 | +0.03 | +0.16% | 24,720 |
| Sep 28, 2026 | 19.04 | 19.17 | 19.04 | 19.13 | -0.03 | -0.16% | 41,838 |
| Sep 25, 2026 | 19.16 | 19.20 | 19.11 | 19.16 | 0.00 | 0.00% | 47,226 |
| Sep 24, 2026 | 19.17 | 19.20 | 19.12 | 19.16 | -0.01 | -0.05% | 65,994 |
| Sep 23, 2026 | 19.10 | 19.22 | 19.10 | 19.17 | +0.05 | +0.26% | 51,241 |
| Sep 22, 2026 | 19.18 | 19.22 | 19.10 | 19.12 | -0.10 | -0.52% | 37,714 |
| Sep 21, 2026 | 19.20 | 19.24 | 19.10 | 19.22 | +0.06 | +0.31% | 29,638 |
| Sep 18, 2026 | 19.06 | 19.17 | 18.99 | 19.16 | +0.10 | +0.52% | 40,846 |
| Sep 17, 2026 | 18.97 | 19.06 | 18.97 | 19.06 | +0.10 | +0.53% | 85,021 |
| Sep 16, 2026 | 18.96 | 19.08 | 18.92 | 18.96 | 0.00 | 0.00% | 44,005 |
| Sep 15, 2026 | 19.00 | 19.10 | 18.93 | 18.96 | -0.05 | -0.26% | 69,349 |
| Sep 14, 2026 | 18.95 | 19.10 | 18.92 | 19.01 | +0.07 | +0.37% | 46,890 |
| Sep 11, 2026 | 18.95 | 19.03 | 18.89 | 18.94 | +0.03 | +0.16% | 40,344 |
| Sep 10, 2026 | 18.95 | 19.08 | 18.87 | 18.91 | -0.10 | -0.53% | 155,218 |
| Sep 9, 2026 | 19.10 | 19.17 | 19.00 | 19.01 | -0.05 | -0.26% | 92,445 |
| Sep 8, 2026 | 19.06 | 19.15 | 19.05 | 19.06 | 0.00 | 0.00% | 22,169 |
| Sep 4, 2026 | 19.05 | 19.17 | 19.05 | 19.06 | -0.04 | -0.21% | 40,467 |
| Sep 3, 2026 | 19.10 | 19.18 | 19.03 | 19.10 | +0.05 | +0.26% | 32,345 |
| Sep 2, 2026 | 19.06 | 19.13 | 19.00 | 19.05 | -0.01 | -0.05% | 36,975 |
| Sep 1, 2026 | 19.07 | 19.15 | 19.01 | 19.06 | +0.01 | +0.05% | 57,334 |
| Aug 31, 2026 | 19.16 | 19.16 | 19.00 | 19.05 | -0.06 | -0.31% | 59,987 |
| Aug 28, 2026 | 19.22 | 19.23 | 19.06 | 19.11 | -0.05 | -0.26% | 75,555 |
| Aug 27, 2026 | 19.17 | 19.19 | 19.05 | 19.16 | +0.04 | +0.21% | 50,695 |
| Aug 26, 2026 | 19.15 | 19.23 | 19.05 | 19.12 | -0.02 | -0.10% | 102,014 |
| Aug 25, 2026 | 19.18 | 19.24 | 19.12 | 19.14 | -0.08 | -0.42% | 52,076 |
| Aug 24, 2026 | 19.15 | 19.22 | 19.15 | 19.22 | +0.04 | +0.21% | 53,589 |
| Aug 21, 2026 | 19.19 | 19.21 | 19.11 | 19.18 | -0.03 | -0.16% | 39,986 |
| Aug 20, 2026 | 19.17 | 19.24 | 19.17 | 19.21 | -0.02 | -0.10% | 46,588 |
| Aug 19, 2026 | 19.06 | 19.24 | 19.06 | 19.23 | +0.19 | +1.00% | 48,376 |
| Aug 18, 2026 | 19.00 | 19.22 | 18.96 | 19.04 | -0.01 | -0.05% | 117,420 |
| Aug 17, 2026 | 19.14 | 19.14 | 18.98 | 19.05 | -0.02 | -0.10% | 60,597 |
| Aug 14, 2026 | 19.06 | 19.16 | 19.05 | 19.07 | -0.04 | -0.21% | 34,147 |
65 days, newest first. Daily bars as drawn on the GS-PA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.