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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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