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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.2	20.11	20.11	20.25	20.09	64,388
February 19, 2026	20.27	20.16	20.16	20.27	20.02	119,074
February 18, 2026	20.27	20.24	20.24	20.3	20.17	76,405
February 17, 2026	20.26	20.27	20.27	20.27	20.14	73,932
February 13, 2026	20.2	20.2	20.2	20.2	20.02	46,801
February 12, 2026	20.19	20.16	20.16	20.2	20.05	107,541
February 11, 2026	20.24	20.16	20.16	20.24	20.15	70,381
February 10, 2026	20.22	20.22	20.22	20.24	20.11	99,048
February 09, 2026	20.09	20.08	20.08	20.17	20.02	95,482
February 06, 2026	20.05	20.04	20.04	20.16	19.97	50,290
February 05, 2026	20.09	19.97	19.97	20.11	19.96	40,786
February 04, 2026	20.18	20.06	20.06	20.18	19.88	114,506
February 03, 2026	20.21	20.09	20.09	20.24	19.92	161,217
February 02, 2026	20.12	20.15	20.15	20.2	20.07	63,366
January 30, 2026	20.17	20.12	20.12	20.18	20.1	67,904
January 29, 2026	20.12	20.09	20.09	20.16	20	111,617
January 28, 2026	20.2	20.04	20.04	20.2	20.02	180,149
January 27, 2026	20.17	20.12	20.12	20.2	20.11	84,581
January 26, 2026	20	20.2	20.2	20.25	19.93	123,077
January 23, 2026	20.24	20.18	20.18	20.24	20.15	90,079
January 22, 2026	20.15	20.19	20.19	20.23	20.11	70,255
January 21, 2026	20.2	20.14	20.14	20.28	19.99	107,767
January 20, 2026	20.25	20.16	20.16	20.27	20.1	149,578
January 16, 2026	20.42	20.32	20.32	20.43	20.25	72,591
January 15, 2026	20.43	20.42	20.42	20.45	20.22	173,727
January 14, 2026	20.15	20.33	20.33	20.44	20.12	158,082
January 13, 2026	20	20.19	20.19	20.19	19.95	170,419
January 12, 2026	19.84	20	20	20.02	19.82	149,016
January 09, 2026	19.93	19.98	19.98	19.99	19.82	219,002
January 08, 2026	19.94	19.92	19.92	20.03	19.88	118,284
January 07, 2026	19.87	19.96	19.96	20.03	19.84	296,921
January 06, 2026	19.7	19.87	19.87	19.87	19.6	131,249
January 05, 2026	19.75	19.67	19.67	19.83	19.61	145,900
January 02, 2026	19.5	19.71	19.71	19.78	19.5	213,466
December 31, 2025	19.38	19.45	19.45	19.48	19.38	268,994
December 30, 2025	19.32	19.45	19.45	19.48	19.27	357,827
December 29, 2025	19.35	19.38	19.38	19.43	19.32	203,035
December 26, 2025	19.37	19.43	19.43	19.43	19.26	263,558
December 24, 2025	19.31	19.31	19.31	19.42	19.28	91,986
December 23, 2025	19.17	19.4	19.4	19.4	19.16	361,511
December 22, 2025	19.22	19.22	19.22	19.29	19.19	277,075
December 19, 2025	19.24	19.28	19.28	19.35	19.21	221,551
December 18, 2025	19.17	19.29	19.29	19.39	19.17	315,520
December 17, 2025	19.27	19.14	19.14	19.27	19.06	287,385
December 16, 2025	19.13	19.22	19.22	19.27	19.12	239,277
December 15, 2025	19.16	19.21	19.21	19.32	19.07	309,976
December 12, 2025	19.34	19.15	19.15	19.41	19.11	267,852
December 11, 2025	19.48	19.43	19.43	19.59	19.31	226,251
December 10, 2025	19.46	19.44	19.44	19.59	19.38	190,314
December 09, 2025	19.53	19.51	19.51	19.65	19.41	211,810
December 08, 2025	19.38	19.51	19.51	19.55	19.25	213,395
December 05, 2025	19.33	19.44	19.44	19.5	19.27	334,973
December 04, 2025	19.42	19.36	19.36	19.58	19.25	259,941
December 03, 2025	19.16	19.42	19.42	19.47	19.09	274,141
December 02, 2025	19.27	19.23	19.23	19.41	19.16	252,791
December 01, 2025	19.19	19.27	19.27	19.33	19.15	182,672
November 28, 2025	19.26	19.3	19.3	19.35	19.18	88,756
November 26, 2025	19.02	19.26	19.26	19.32	19	281,218
November 25, 2025	19.17	19.04	19.04	19.23	18.88	284,230
November 24, 2025	19.32	19.15	19.15	19.58	19.14	185,586

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