The Goldman Sachs Group, Inc. - GS-PA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	20.84	20.92	20.92	20.98	20.76	50,647
November 06, 2025	20.93	20.8	20.8	20.93	20.74	32,731
November 05, 2025	20.81	20.85	20.85	20.97	20.74	63,677
November 04, 2025	20.6	20.8	20.8	20.94	20.59	89,038
November 03, 2025	20.86	20.71	20.71	20.88	20.67	69,093
October 31, 2025	20.72	20.78	20.78	20.83	20.58	115,114
October 30, 2025	20.85	20.71	20.71	21.03	20.71	72,103
October 29, 2025	21.13	21.01	21.01	21.18	20.93	52,926
October 28, 2025	21.18	21.07	21.07	21.3	21.05	40,810
October 27, 2025	21.22	21.21	21.21	21.4	21.17	53,043
October 24, 2025	21.34	21.17	21.17	21.34	21.15	71,877
October 23, 2025	21.59	21.52	21.19	21.61	21.49	38,027
October 22, 2025	21.6	21.53	21.2	21.63	21.42	47,434
October 21, 2025	21.55	21.6	21.27	21.68	21.46	32,411
October 20, 2025	21.29	21.53	21.2	21.55	21.29	42,730
October 17, 2025	21.32	21.29	21.29	21.37	21.26	47,630
October 16, 2025	21.42	21.31	21.31	21.48	21.31	52,586
October 15, 2025	21.4	21.36	21.36	21.48	21.27	48,335
October 14, 2025	21.47	21.26	21.26	21.53	21.21	72,348
October 13, 2025	21.45	21.48	21.48	21.53	21.3	64,420
October 10, 2025	21.68	21.37	21.37	21.8	21.29	34,341
October 09, 2025	21.88	21.68	21.68	21.89	21.59	43,641
October 08, 2025	21.82	21.85	21.85	21.91	21.73	45,959
October 07, 2025	21.86	21.8	21.8	21.88	21.71	29,180
October 06, 2025	21.76	21.81	21.81	21.83	21.66	45,761
October 03, 2025	21.74	21.8	21.8	22	21.74	60,486
October 02, 2025	21.55	21.73	21.73	21.78	21.36	47,844
October 01, 2025	21.12	21.45	21.45	21.58	21.12	69,605
September 30, 2025	21.11	21.11	21.11	21.14	20.84	161,755
September 29, 2025	21.3	21.14	21.14	21.3	21.06	61,158
September 26, 2025	21.36	21.25	21.25	21.44	21.24	42,156
September 25, 2025	21.72	21.36	21.36	21.72	21.36	65,452
September 24, 2025	21.6	21.68	21.68	21.75	21.55	33,894
September 23, 2025	21.67	21.65	21.65	21.75	21.57	17,431
September 22, 2025	21.7	21.67	21.67	21.75	21.61	52,979
September 19, 2025	21.85	21.7	21.7	21.85	21.7	43,268
September 18, 2025	21.95	21.8	21.8	21.95	21.78	38,015
September 17, 2025	22.12	21.87	21.87	22.14	21.85	73,838
September 16, 2025	21.92	21.98	21.98	22.08	21.86	35,950
September 15, 2025	21.91	21.85	21.85	22.01	21.84	51,852
September 12, 2025	21.92	21.83	21.83	21.92	21.82	35,406
September 11, 2025	21.94	21.86	21.86	21.95	21.82	61,747
September 10, 2025	21.96	21.83	21.83	21.96	21.83	30,632
September 09, 2025	22	21.89	21.89	22	21.85	29,633
September 08, 2025	21.95	21.96	21.96	22.08	21.91	24,674
September 05, 2025	21.93	21.9	21.9	22	21.78	21,217
September 04, 2025	21.73	21.78	21.78	21.83	21.69	30,072
September 03, 2025	21.75	21.66	21.66	21.83	21.6	86,795
September 02, 2025	21.82	21.71	21.71	21.88	21.71	54,377
August 29, 2025	21.95	21.88	21.88	21.98	21.82	61,670
August 28, 2025	22.11	21.92	21.92	22.11	21.9	25,203
August 27, 2025	22.07	21.96	21.96	22.1	21.96	40,029
August 26, 2025	22.17	22.06	22.06	22.17	22.05	26,556
August 25, 2025	22.24	22.13	22.13	22.32	22.07	50,768
August 22, 2025	22.11	22.18	22.18	22.21	22.01	33,660
August 21, 2025	22.03	22.11	22.11	22.11	21.95	58,307
August 20, 2025	22	22	22	22.1	21.93	34,354
August 19, 2025	21.92	21.96	21.96	21.98	21.85	44,402
August 18, 2025	21.9	21.87	21.87	21.95	21.84	29,068
August 15, 2025	21.95	21.91	21.91	21.95	21.75	27,555

The Goldman Sachs Group, Inc. (GS-PA) NYSE