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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	797.16	802.51	802.51	809.5	795.13	1.38M
September 25, 2025	786	794.76	794.76	798.18	782.25	1.21M
September 24, 2025	809.55	792.43	792.43	812.84	792.34	1.4M
September 23, 2025	807.1	806.32	806.32	825.25	802	1.76M
September 22, 2025	801.14	805.56	805.56	806.03	797.54	865,312
September 19, 2025	804.09	805	805	809.66	797.37	3.79M
September 18, 2025	795.57	804.31	804.31	807.28	792.4	1.5M
September 17, 2025	788.86	794.22	794.22	798.57	785.23	1.89M
September 16, 2025	789.53	785.53	785.53	790.01	779.69	1.53M
September 15, 2025	782.95	786.76	786.76	792.38	781.44	1.29M
September 12, 2025	782.88	780.06	780.06	787.03	776.26	1.1M
September 11, 2025	772	784.73	784.73	793.17	771.35	2.08M
September 10, 2025	761.86	769.58	769.58	774.47	761.63	2M
September 09, 2025	740.13	763.92	763.92	765.62	738.54	2.48M
September 08, 2025	739.42	741.85	741.85	743.54	733.57	1.4M
September 05, 2025	756.82	738.21	738.21	757.35	727.15	1.82M
September 04, 2025	733.75	748.9	748.9	748.91	731.17	1.75M
September 03, 2025	728.56	730.56	730.56	732.02	722.3	934,600
September 02, 2025	736.39	730.85	730.85	736.39	721.16	2.3M
August 29, 2025	746.71	745.25	745.25	748.92	738.9	1.39M
August 28, 2025	750.99	751.22	751.22	753.33	746.99	1.41M
August 27, 2025	745.97	749.67	749.67	753	745.02	1.54M
August 26, 2025	737.71	748.95	748.95	749.16	733.86	1.51M
August 25, 2025	741.89	738.79	738.79	746.5	738.33	1.38M
August 22, 2025	720.14	741.89	741.89	744.84	718.58	1.94M
August 21, 2025	716.54	715.95	715.95	719.22	712.97	1.16M
August 20, 2025	721.2	720.68	720.68	722.25	705.55	1.87M
August 19, 2025	729.16	721.38	721.38	730	717.73	1.72M
August 18, 2025	729.5	730.96	730.96	731.61	723.87	1.16M
August 15, 2025	749	730.72	730.72	749.05	729.18	1.65M
August 14, 2025	742.72	747.2	747.2	748.16	737	1.37M
August 13, 2025	745.78	744.69	744.69	748.91	732.62	1.86M
August 12, 2025	725.28	743.38	743.38	748.14	724.35	2.42M
August 11, 2025	722.2	719.24	719.24	723.84	715.74	1.27M
August 08, 2025	725.86	721.27	721.27	728	718.65	942,324
August 07, 2025	730.62	719.74	719.74	732.94	717.61	1.4M
August 06, 2025	724.5	724.74	724.74	728.3	722	1.48M
August 05, 2025	728	720.91	720.91	729.4	714.55	1.98M
August 04, 2025	715.2	726.03	726.03	726.79	715.2	1.75M
August 01, 2025	710.51	709.57	709.57	714.52	694.05	3M
July 31, 2025	726.59	723.59	723.59	734.04	720.44	2.22M
July 30, 2025	731.14	730.75	730.75	737.88	723.18	1.82M
July 29, 2025	726.85	731.98	731.98	734.13	722.42	2.14M
July 28, 2025	728	723.65	723.65	732.52	722.17	1.47M
July 25, 2025	720.76	728.98	728.98	729.89	718.35	1.85M
July 24, 2025	718.93	719.18	719.18	725.77	714.73	1.96M
July 23, 2025	702	717.52	717.52	719.01	701.5	2.4M
July 22, 2025	703.66	700.41	700.41	706.49	691.88	1.98M
July 21, 2025	709.14	706	706	712.76	704.35	2.01M
July 18, 2025	707.06	708.26	708.26	710.29	698.39	1.93M
July 17, 2025	706.28	705.84	705.84	717.45	704.28	2.05M
July 16, 2025	708.5	708.82	708.82	709.78	691.3	3.32M
July 15, 2025	713.3	702.51	702.51	714.69	700.04	1.98M
July 14, 2025	704.74	713.3	713.3	713.43	702.13	1.91M
July 11, 2025	703.59	704.95	704.95	706	700.23	1.68M
July 10, 2025	696.74	709.12	709.12	710.38	696.45	1.73M
July 09, 2025	704.34	696.56	696.56	704.34	694.71	1.76M
July 08, 2025	710.72	697.28	697.28	711.19	693.77	3.1M
July 07, 2025	721.7	710.93	710.93	723.97	706.34	2.85M
July 03, 2025	715.91	723.68	723.68	726	713.4	1.5M

The Goldman Sachs Group, Inc. (GS) NYSE