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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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