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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	20.83	20.89	20.89	20.91	20.81	69,598
October 16, 2025	20.73	20.75	20.75	20.86	20.73	138,573
October 15, 2025	20.5	20.68	20.68	20.7	20.46	140,948
October 14, 2025	20.69	20.45	20.45	20.69	20.25	242,305
October 13, 2025	20.64	20.77	20.77	20.78	20.51	94,696
October 10, 2025	20.94	20.48	20.48	21	20.42	157,150
October 09, 2025	21.19	20.91	20.91	21.25	20.86	134,365
October 08, 2025	21.14	21.17	21.17	21.26	21.14	68,316
October 07, 2025	21.21	21.18	21.18	21.3	21.11	84,929
October 06, 2025	21.16	21.27	21.27	21.3	21.06	71,119
October 03, 2025	21.24	21.15	21.15	21.27	21.15	77,765
October 02, 2025	21.28	21.24	21.24	21.37	21.13	54,711
October 01, 2025	20.92	21.2	21.2	21.37	20.92	88,007
September 30, 2025	20.96	20.9	20.9	21.04	20.79	243,407
September 29, 2025	20.96	20.95	20.95	21.07	20.9	79,163
September 26, 2025	20.93	21	21	21.06	20.93	48,932
September 25, 2025	21.05	20.94	20.94	21.14	20.92	96,092
September 24, 2025	21.1	21.13	21.13	21.2	21.01	87,515
September 23, 2025	21.19	21.11	21.11	21.21	21.01	156,008
September 22, 2025	21.2	21.19	21.19	21.29	21.11	73,142
September 19, 2025	21.23	21.28	21.28	21.3	21.15	64,474
September 18, 2025	21.26	21.25	21.25	21.34	21.2	64,050
September 17, 2025	21.45	21.33	21.33	21.45	21.25	54,324
September 16, 2025	21.12	21.39	21.39	21.43	21.1	111,739
September 15, 2025	21.18	21.09	21.09	21.24	21.06	90,327
September 12, 2025	21.15	21.14	21.14	21.15	21.1	69,382
September 11, 2025	21.2	21.16	21.16	21.22	21.16	98,699
September 10, 2025	21.3	21.16	21.16	21.3	21.1	97,715
September 09, 2025	21.39	21.24	21.24	21.39	21.17	106,444
September 08, 2025	21.37	21.38	21.38	21.48	21.36	86,131
September 05, 2025	21.22	21.37	21.37	21.4	21.16	107,990
September 04, 2025	21.21	21.17	21.17	21.22	21.08	114,109
September 03, 2025	21.12	21.19	21.19	21.19	21.1	63,091
September 02, 2025	21.26	21.11	21.11	21.28	21.04	73,434
August 29, 2025	21.1	21.28	21.28	21.39	21.04	222,449
August 28, 2025	21.24	21.11	21.11	21.26	21.1	109,423
August 27, 2025	21.15	21.25	21.25	21.29	21.15	108,552
August 26, 2025	21.24	21.16	21.16	21.3	21.1	44,904
August 25, 2025	21.31	21.25	21.25	21.33	21.17	105,479
August 22, 2025	21.23	21.35	21.35	21.39	21.17	116,940
August 21, 2025	21.2	21.23	21.23	21.23	21.15	45,539
August 20, 2025	21.23	21.2	21.2	21.23	21.15	61,377
August 19, 2025	21.19	21.18	21.18	21.25	21.15	76,637
August 18, 2025	21.13	21.23	21.23	21.23	21.13	65,014
August 15, 2025	21.2	21.16	21.16	21.25	21.13	39,203
August 14, 2025	21.18	21.19	21.19	21.22	21.13	59,818
August 13, 2025	21.16	21.25	21.25	21.28	21.14	69,596
August 12, 2025	21.13	21.15	21.15	21.21	21.12	66,750
August 11, 2025	21.19	21.13	21.13	21.19	21.13	96,026
August 08, 2025	21.13	21.09	21.09	21.16	21.02	46,863
August 07, 2025	21.11	21.12	21.12	21.2	21.02	79,934
August 06, 2025	21.08	21.06	21.06	21.25	21.02	100,646
August 05, 2025	21.1	21.14	21.14	21.18	21.05	50,293
August 04, 2025	20.95	21.13	21.13	21.25	20.95	60,785
August 01, 2025	21	20.96	20.96	21.04	20.87	60,773
July 31, 2025	21.13	21	21	21.2	20.87	164,926
July 30, 2025	21.13	21.16	21.16	21.23	21.1	96,040
July 29, 2025	21.13	21.21	21.21	21.26	21.08	241,339
July 28, 2025	21.07	21.12	21.12	21.14	21.02	80,981
July 25, 2025	21.26	21.11	21.11	21.29	21.11	116,517

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