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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.25	20.27	20.27	20.29	20.22	47,993
February 19, 2026	20.45	20.26	20.26	20.45	20.25	86,411
February 18, 2026	20.35	20.47	20.47	20.49	20.35	49,520
February 17, 2026	20.37	20.37	20.37	20.44	20.23	71,330
February 13, 2026	20.25	20.37	20.37	20.38	20.21	35,675
February 12, 2026	20.27	20.3	20.3	20.3	20.17	78,805
February 11, 2026	20.35	20.3	20.3	20.37	20.3	63,520
February 10, 2026	20.28	20.36	20.36	20.42	20.21	66,450
February 09, 2026	20.2	20.2	20.2	20.28	20.2	37,256
February 06, 2026	20.14	20.19	20.19	20.28	20.11	66,442
February 05, 2026	20.17	20.18	20.18	20.23	20.07	45,832
February 04, 2026	20.13	20.22	20.22	20.25	20.04	73,028
February 03, 2026	20.24	20.15	20.15	20.29	20.1	66,520
February 02, 2026	20.23	20.21	20.21	20.3	20.15	43,367
January 30, 2026	20.17	20.15	20.15	20.26	20.15	78,357
January 29, 2026	20.13	20.21	20.21	20.27	20.11	47,779
January 28, 2026	20.33	20.19	20.19	20.4	20.16	45,677
January 27, 2026	20.31	20.39	20.39	20.39	20.29	41,726
January 26, 2026	20.21	20.36	20.36	20.37	20.16	107,759
January 23, 2026	20.39	20.44	20.44	20.44	20.35	51,530
January 22, 2026	20.3	20.33	20.33	20.4	20.3	61,568
January 21, 2026	20.41	20.35	20.35	20.45	20.3	110,022
January 20, 2026	20.4	20.42	20.42	20.42	20.26	70,840
January 16, 2026	20.45	20.47	20.47	20.5	20.4	55,068
January 15, 2026	20.46	20.44	20.44	20.53	20.4	141,593
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

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