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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	18.99	19.3	19.3	19.35	18.7	272,288
November 20, 2025	19.32	18.94	18.94	19.38	18.86	269,727
November 19, 2025	19.43	19.27	19.27	19.5	19.26	201,076
November 18, 2025	19.58	19.49	19.49	19.7	19.43	165,263
November 17, 2025	19.85	19.65	19.65	19.9	19.52	202,821
November 14, 2025	20	19.89	19.89	20.1	19.85	93,860
November 13, 2025	20.2	20	20	20.2	19.85	141,640
November 12, 2025	20.39	20.2	20.2	20.39	20.16	143,055
November 11, 2025	20.51	20.42	20.42	20.59	20.31	79,615
November 10, 2025	20.56	20.53	20.53	20.59	20.47	128,398
November 07, 2025	20.37	20.42	20.42	20.45	20.33	66,071
November 06, 2025	20.4	20.42	20.42	20.45	20.37	95,552
November 05, 2025	20.31	20.4	20.4	20.46	20.27	103,289
November 04, 2025	20.31	20.29	20.29	20.4	20.23	140,371
November 03, 2025	20.53	20.31	20.31	20.56	20.27	74,169
October 31, 2025	20.39	20.4	20.4	20.52	20.27	145,370
October 30, 2025	20.48	20.4	20.4	20.5	20.34	69,855
October 29, 2025	20.65	20.51	20.51	20.65	20.47	101,699
October 28, 2025	20.7	20.63	20.63	20.82	20.61	94,505
October 27, 2025	20.77	20.66	20.66	20.79	20.65	66,286
October 24, 2025	20.86	20.69	20.69	20.86	20.63	90,565
October 23, 2025	21.06	21.04	20.71	21.09	21.02	79,992
October 22, 2025	21.09	21	20.67	21.1	21	112,888
October 21, 2025	20.99	21.05	20.72	21.09	20.96	82,997
October 20, 2025	20.92	20.98	20.65	21.09	20.83	145,021
October 17, 2025	20.83	20.89	20.89	20.91	20.81	69,598

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