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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	21.87	21.89	21.89	21.94	21.82	34,675
August 13, 2025	21.86	21.93	21.93	21.98	21.85	26,588
August 12, 2025	21.82	21.86	21.86	21.94	20.4	34,380
August 11, 2025	21.79	21.88	21.88	21.91	21.71	43,453
August 08, 2025	21.71	21.74	21.74	21.78	20.98	34,950
August 07, 2025	21.9	21.77	21.77	21.92	21.63	45,627
August 06, 2025	21.96	21.82	21.82	21.98	21.81	25,191
August 05, 2025	21.98	21.87	21.87	21.98	21.79	28,990
August 04, 2025	21.83	21.94	21.94	21.95	21.77	28,055
August 01, 2025	21.85	21.73	21.73	21.91	21.71	25,121
July 31, 2025	21.91	21.76	21.76	21.93	21.62	77,122
July 30, 2025	21.85	21.82	21.82	21.94	21.73	31,489
July 29, 2025	21.85	21.9	21.9	21.95	21.79	52,778
July 28, 2025	21.64	21.83	21.83	21.84	21.59	68,108
July 25, 2025	21.79	21.7	21.7	21.82	21.66	51,505
July 24, 2025	22	22	21.66	22.13	22	43,847
July 23, 2025	22.08	22.04	21.7	22.2	22.04	37,132
July 22, 2025	22	22	21.66	22.18	22	25,966
July 21, 2025	22.15	22.06	21.72	22.15	21.98	31,895
July 18, 2025	22.12	22	21.66	22.14	21.99	15,088
July 17, 2025	22	22.01	21.67	22.05	21.88	52,464
July 16, 2025	21.77	21.93	21.6	21.97	21.76	123,753
July 15, 2025	21.83	21.71	21.38	21.95	21.71	49,769
July 14, 2025	21.93	21.79	21.46	21.95	21.75	72,005
July 11, 2025	21.93	21.85	21.85	22	21.82	27,417
July 10, 2025	21.74	21.98	21.98	22.07	21.74	57,750
July 09, 2025	21.7	21.83	21.83	21.83	21.7	66,925
July 08, 2025	21.52	21.66	21.66	21.67	21.44	52,845
July 07, 2025	21.52	21.48	21.48	21.6	21.42	39,743

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