The Goldman Sachs Group, Inc. GS
916.56 USD +2.96 (+0.32%)
Regular-session close
911.50 -5.06 -0.55%
After hours · Nov 13, 7:42 PM ET
903.35 Day range 923.00
773.70 52-week range 1,152.07
- YTD
- +4.27%
- 1 year
- +13.79%
GS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 922.70 | 923.00 | 903.35 | 916.56 | +2.96 | +0.32% | 1,262,862 |
| Nov 12, 2026 | 916.76 | 931.00 | 911.79 | 913.60 | -13.21 | -1.43% | 1,546,900 |
| Nov 11, 2026 | 927.50 | 932.48 | 912.59 | 926.81 | +16.62 | +1.83% | 1,440,500 |
| Nov 10, 2026 | 910.24 | 917.55 | 897.35 | 910.19 | +3.97 | +0.44% | 1,550,100 |
| Nov 9, 2026 | 885.08 | 914.33 | 878.62 | 906.22 | +40.40 | +4.67% | 2,165,600 |
| Nov 6, 2026 | 870.29 | 886.33 | 864.75 | 865.82 | -3.13 | -0.36% | 2,481,600 |
| Nov 5, 2026 | 932.32 | 934.00 | 854.45 | 868.95 | -59.05 | -6.36% | 3,876,400 |
| Nov 4, 2026 | 920.31 | 933.34 | 899.60 | 928.00 | +31.91 | +3.56% | 2,819,700 |
| Nov 3, 2026 | 903.00 | 903.15 | 892.10 | 896.09 | -2.63 | -0.29% | 1,434,000 |
| Nov 2, 2026 | 908.80 | 916.95 | 896.97 | 898.72 | +4.17 | +0.47% | 1,859,200 |
| Oct 30, 2026 | 905.10 | 906.89 | 879.50 | 894.55 | -33.18 | -3.58% | 2,153,100 |
| Oct 29, 2026 | 937.19 | 939.38 | 924.27 | 927.73 | +2.56 | +0.28% | 1,485,500 |
| Oct 28, 2026 | 920.00 | 929.70 | 913.15 | 925.17 | +13.40 | +1.47% | 1,896,400 |
| Oct 27, 2026 | 912.00 | 915.43 | 906.59 | 911.77 | +18.49 | +2.07% | 1,850,500 |
| Oct 26, 2026 | 886.50 | 900.62 | 881.32 | 893.28 | +17.60 | +2.01% | 1,859,100 |
| Oct 23, 2026 | 880.07 | 886.75 | 870.82 | 875.68 | -15.62 | -1.75% | 1,781,600 |
| Oct 22, 2026 | 884.92 | 906.35 | 881.00 | 891.30 | -13.42 | -1.48% | 2,032,900 |
| Oct 21, 2026 | 900.00 | 906.48 | 888.27 | 904.72 | +19.91 | +2.25% | 2,503,200 |
| Oct 20, 2026 | 870.46 | 898.14 | 864.12 | 884.81 | +9.03 | +1.03% | 2,300,100 |
| Oct 19, 2026 | 885.88 | 887.47 | 872.33 | 875.78 | -5.48 | -0.62% | 2,508,100 |
| Oct 16, 2026 | 895.89 | 909.87 | 876.81 | 881.26 | -10.02 | -1.12% | 2,377,900 |
| Oct 15, 2026 | 879.00 | 891.83 | 859.03 | 891.28 | +12.56 | +1.43% | 2,486,200 |
| Oct 14, 2026 | 880.93 | 898.43 | 866.00 | 878.72 | -13.19 | -1.48% | 3,417,900 |
| Oct 13, 2026 | 923.00 | 931.00 | 891.01 | 891.91 | -2.04 | -0.23% | 4,937,800 |
| Oct 12, 2026 | 898.39 | 902.29 | 887.78 | 893.95 | -1.37 | -0.15% | 2,122,000 |
| Oct 9, 2026 | 887.68 | 899.67 | 878.86 | 895.32 | +12.73 | +1.44% | 1,858,600 |
| Oct 8, 2026 | 880.57 | 887.49 | 876.77 | 882.59 | -4.62 | -0.52% | 1,753,500 |
| Oct 7, 2026 | 880.85 | 888.31 | 868.52 | 887.21 | -9.97 | -1.11% | 2,389,700 |
| Oct 6, 2026 | 901.57 | 905.94 | 896.00 | 897.18 | +3.72 | +0.42% | 2,048,700 |
| Oct 5, 2026 | 901.45 | 905.24 | 886.88 | 893.46 | -9.10 | -1.01% | 1,897,300 |
| Oct 2, 2026 | 905.51 | 913.00 | 897.26 | 902.56 | +5.89 | +0.66% | 1,606,500 |
| Oct 1, 2026 | 896.09 | 901.63 | 881.00 | 896.67 | -3.69 | -0.41% | 2,581,800 |
| Sep 30, 2026 | 915.00 | 916.05 | 900.36 | 900.36 | -15.88 | -1.73% | 1,823,300 |
| Sep 29, 2026 | 918.25 | 919.62 | 903.85 | 916.24 | -0.04 | -0.00% | 1,856,800 |
| Sep 28, 2026 | 930.94 | 932.00 | 914.50 | 916.28 | -19.17 | -2.05% | 1,825,500 |
| Sep 25, 2026 | 927.50 | 935.83 | 915.30 | 935.45 | +12.16 | +1.32% | 1,955,500 |
| Sep 24, 2026 | 931.00 | 933.41 | 914.68 | 923.29 | -13.07 | -1.40% | 2,352,600 |
| Sep 23, 2026 | 940.73 | 954.98 | 933.68 | 936.36 | -13.13 | -1.38% | 2,131,500 |
| Sep 22, 2026 | 967.39 | 967.76 | 936.78 | 949.49 | -9.90 | -1.03% | 2,052,500 |
| Sep 21, 2026 | 956.50 | 962.22 | 942.62 | 959.39 | +17.39 | +1.85% | 1,863,000 |
| Sep 18, 2026 | 948.96 | 952.99 | 939.55 | 942.00 | -9.47 | -1.00% | 3,980,200 |
| Sep 17, 2026 | 940.10 | 957.97 | 922.00 | 951.47 | +13.49 | +1.44% | 3,286,700 |
| Sep 16, 2026 | 981.46 | 984.66 | 932.37 | 937.98 | -38.69 | -3.96% | 3,546,200 |
| Sep 15, 2026 | 984.65 | 988.28 | 954.49 | 976.67 | -11.78 | -1.19% | 2,355,200 |
| Sep 14, 2026 | 1,010.00 | 1,013.69 | 978.93 | 988.45 | -40.73 | -3.96% | 2,206,600 |
| Sep 11, 2026 | 1,035.05 | 1,042.99 | 1,018.59 | 1,029.18 | +9.41 | +0.92% | 1,163,000 |
| Sep 10, 2026 | 1,017.29 | 1,027.23 | 1,011.68 | 1,019.77 | -9.01 | -0.88% | 1,896,900 |
| Sep 9, 2026 | 1,028.00 | 1,038.43 | 1,011.40 | 1,028.78 | -7.75 | -0.75% | 1,661,600 |
| Sep 8, 2026 | 1,040.55 | 1,043.84 | 1,028.56 | 1,036.53 | -2.08 | -0.20% | 1,263,200 |
| Sep 4, 2026 | 1,031.09 | 1,041.20 | 1,024.63 | 1,038.61 | +0.68 | +0.07% | 1,429,000 |
| Sep 3, 2026 | 1,013.50 | 1,039.83 | 1,012.50 | 1,037.93 | +33.51 | +3.34% | 1,675,400 |
| Sep 2, 2026 | 1,009.74 | 1,021.84 | 998.00 | 1,004.42 | +1.86 | +0.19% | 2,193,300 |
| Sep 1, 2026 | 1,004.72 | 1,031.12 | 996.97 | 1,002.56 | -23.34 | -2.28% | 1,845,600 |
| Aug 31, 2026 | 1,032.60 | 1,032.60 | 1,022.62 | 1,025.90 | -8.09 | -0.78% | 1,359,800 |
| Aug 28, 2026 | 1,046.49 | 1,048.84 | 1,031.58 | 1,033.99 | -6.88 | -0.66% | 1,053,100 |
| Aug 27, 2026 | 1,041.68 | 1,052.55 | 1,035.00 | 1,040.87 | +0.41 | +0.04% | 1,712,500 |
| Aug 26, 2026 | 1,061.00 | 1,062.56 | 1,036.78 | 1,040.46 | -18.42 | -1.74% | 1,487,900 |
| Aug 25, 2026 | 1,050.00 | 1,063.52 | 1,039.29 | 1,058.88 | +22.60 | +2.18% | 2,497,300 |
| Aug 24, 2026 | 1,039.00 | 1,047.37 | 1,030.18 | 1,036.28 | -3.00 | -0.29% | 1,987,500 |
| Aug 21, 2026 | 1,015.99 | 1,043.66 | 1,008.85 | 1,039.28 | +37.33 | +3.73% | 2,744,000 |
| Aug 20, 2026 | 1,016.99 | 1,026.42 | 1,001.68 | 1,001.95 | -19.70 | -1.93% | 1,756,200 |
| Aug 19, 2026 | 1,044.82 | 1,044.82 | 1,014.50 | 1,021.65 | -18.82 | -1.81% | 2,744,200 |
| Aug 18, 2026 | 1,040.00 | 1,043.50 | 1,026.08 | 1,040.47 | -10.84 | -1.03% | 1,909,200 |
| Aug 17, 2026 | 1,040.79 | 1,054.63 | 1,038.14 | 1,051.31 | +11.89 | +1.14% | 1,450,400 |
| Aug 14, 2026 | 1,040.91 | 1,043.74 | 1,029.58 | 1,039.42 | -3.21 | -0.31% | 1,592,900 |
65 days, newest first. Daily bars as drawn on the GS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.