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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	835.53	837.83	837.83	843.99	834.5	1.58M
December 03, 2025	812.95	836.57	836.57	837.91	812.95	2.35M
December 02, 2025	811.12	815.21	815.21	819.7	808.3	2.25M
December 01, 2025	818.59	810.86	810.86	824.73	809.61	2.13M
November 28, 2025	820	826.04	826.04	830.57	818.95	868,346
November 26, 2025	805.84	816.01	816.01	819.58	805	1.86M
November 25, 2025	797	802.32	802.32	805.26	777.99	2.25M
November 24, 2025	778.64	790.71	790.71	793.99	775.36	2.32M
November 21, 2025	776.83	774.03	774.03	780.37	754	2.28M
November 20, 2025	795.25	773.7	773.7	816	772.19	2.59M
November 19, 2025	776.3	785.99	785.99	787.87	775	1.52M
November 18, 2025	772.06	776.3	776.3	787.7	766.54	1.67M
November 17, 2025	790	775.56	775.56	796.73	770.5	1.71M
November 14, 2025	795.55	790.91	790.91	800.61	778	2.55M
November 13, 2025	833.06	805.5	805.5	841.28	805.02	2.56M
November 12, 2025	814.13	838.97	838.97	840	814.13	2.95M
November 11, 2025	798.48	810.31	810.31	811.97	795.61	1.16M
November 10, 2025	796.08	797.2	797.2	806.36	788.8	1.7M
November 07, 2025	783	786.34	786.34	787.06	762.8	2.09M
November 06, 2025	794	787.58	787.58	798.2	777	1.57M
November 05, 2025	790.44	793.09	793.09	797.36	775.58	1.83M
November 04, 2025	777	790.83	790.83	806	773	1.89M
November 03, 2025	789.57	785.52	785.52	796	781.44	1.57M
October 31, 2025	784.98	789.37	789.37	791.72	783	1.33M
October 30, 2025	783.56	790.16	790.16	807.14	780.6	1.82M
October 29, 2025	788	783.06	783.06	800.49	778.82	2.25M
October 28, 2025	792.05	792.09	792.09	798.36	787.35	1.24M
October 27, 2025	789	789.99	789.99	796.71	787.01	1.65M
October 24, 2025	759.85	783.88	783.88	784.61	756	2.5M
October 23, 2025	749.34	750.78	750.78	755	744.66	1.62M
October 22, 2025	760.61	744.6	744.6	760.61	743.11	2.14M
October 21, 2025	759	758.98	758.98	765.3	758.27	1.78M
October 20, 2025	757	763.32	763.32	766.42	752.88	1.93M
October 17, 2025	758.15	750.77	750.77	758.94	740.01	2.81M
October 16, 2025	770.66	758.09	758.09	781.44	752.41	3.16M
October 15, 2025	778.62	767.93	767.93	782.49	762.66	3.22M
October 14, 2025	764.45	770.76	770.76	786.57	742.46	4.67M
October 13, 2025	777.88	786.78	786.78	791.05	777.88	2.77M
October 10, 2025	783.12	764.51	764.51	791.66	764.11	2.14M
October 09, 2025	778.85	779.96	779.96	782.91	771.35	1.57M
October 08, 2025	791.75	776.51	776.51	795	774.34	1.94M
October 07, 2025	798	789.65	789.65	805.32	781.39	1.53M
October 06, 2025	795	796.78	796.78	802.5	780.05	1.63M
October 03, 2025	783	789.98	789.98	794.92	777.86	1.47M
October 02, 2025	788.88	779.38	779.38	791	772.44	1.55M
October 01, 2025	793.62	785.51	785.51	796.28	783.23	1.79M
September 30, 2025	805.5	796.35	796.35	809.62	786.45	2.46M
September 29, 2025	807.8	804.12	804.12	808.84	797.99	1.06M
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

The Goldman Sachs Group, Inc. (GS) NYSE