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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	20.12	20.42	20.42	20.51	20.05	98,698
January 13, 2026	19.95	20.15	20.15	20.15	19.86	93,765
January 12, 2026	19.9	19.92	19.92	20.09	19.9	69,943
January 09, 2026	20	19.98	19.98	20.04	19.89	84,929
January 08, 2026	19.97	20	20	20.04	19.92	72,654
January 07, 2026	20.01	20	20	20.15	19.91	66,842
January 06, 2026	19.88	20.05	20.05	20.06	19.74	102,330
January 05, 2026	19.69	19.86	19.86	19.86	19.6	93,265
January 02, 2026	19.4	19.71	19.71	19.74	19.38	43,847
December 31, 2025	19.36	19.35	19.35	19.5	19.29	276,799
December 30, 2025	19.25	19.4	19.4	19.41	19.24	206,428
December 29, 2025	19.27	19.23	19.23	19.39	19.22	136,387
December 26, 2025	19.26	19.29	19.29	19.3	19.17	103,658
December 24, 2025	19.2	19.23	19.23	19.31	19.18	85,702
December 23, 2025	19.17	19.2	19.2	19.28	19.17	184,471
December 22, 2025	19.24	19.2	19.2	19.25	19.14	177,069
December 19, 2025	19.22	19.27	19.27	19.35	19.21	195,076
December 18, 2025	19.28	19.21	19.21	19.43	19.21	153,528
December 17, 2025	19.38	19.27	19.27	19.45	19.27	97,270
December 16, 2025	19.35	19.4	19.4	19.55	19.3	198,094
December 15, 2025	19.45	19.4	19.4	19.45	19.31	109,744
December 12, 2025	19.69	19.42	19.42	19.79	19.42	126,083
December 11, 2025	19.88	19.72	19.72	19.88	19.6	143,148
December 10, 2025	19.81	19.88	19.88	19.9	19.71	116,544
December 09, 2025	19.82	19.85	19.85	19.94	19.8	109,502
December 08, 2025	19.68	19.82	19.82	19.83	19.54	138,698
December 05, 2025	19.7	19.7	19.7	19.81	19.58	114,293
December 04, 2025	19.77	19.67	19.67	19.84	19.6	177,108
December 03, 2025	19.5	19.85	19.85	19.86	19.48	156,150
December 02, 2025	19.5	19.47	19.47	19.62	19.45	143,320
December 01, 2025	19.25	19.5	19.5	19.52	19.25	147,195
November 28, 2025	19.34	19.45	19.45	19.45	19.25	105,902
November 26, 2025	19.31	19.3	19.3	19.48	19.22	149,833
November 25, 2025	19.42	19.28	19.28	19.54	19.23	116,047
November 24, 2025	19.45	19.52	19.52	19.74	19.4	85,879
November 21, 2025	19.2	19.49	19.49	19.54	18.96	148,842
November 20, 2025	19.71	19.27	19.27	19.71	19.27	104,481
November 19, 2025	19.9	19.63	19.63	19.95	19.62	57,119
November 18, 2025	19.95	19.94	19.94	20.05	19.84	72,672
November 17, 2025	20.2	19.99	19.99	20.32	19.87	86,528
November 14, 2025	20.17	20.21	20.21	20.29	20.07	72,662
November 13, 2025	20.44	20.19	20.19	20.44	20.16	91,267
November 12, 2025	20.77	20.47	20.47	20.81	20.34	162,724
November 11, 2025	20.96	20.76	20.76	21.05	20.73	76,372
November 10, 2025	21.05	20.99	20.99	21.2	20.95	93,617
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

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