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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	912.55	922.24	922.24	922.37	900.57	2.01M
February 19, 2026	925	916.65	916.65	929.66	906.49	1.97M
February 18, 2026	921.58	933.73	933.73	947.7	919.98	1.98M
February 17, 2026	907.73	916.04	916.04	921.55	905.68	2.01M
February 13, 2026	894.41	905.14	905.14	905.99	869	2.23M
February 12, 2026	956.17	904.55	904.55	968.39	903.98	3.19M
February 11, 2026	950.64	944.59	944.59	968.13	931.28	2.65M
February 10, 2026	945.7	948.99	948.99	961.83	929.93	3.32M
February 09, 2026	929	943.62	943.62	949	927.11	2.32M
February 06, 2026	907.87	928.75	928.75	931.77	907.23	2.47M
February 05, 2026	901.67	890.41	890.41	910.83	876.72	2.82M
February 04, 2026	937.12	913.3	913.3	944.16	893.8	3.56M
February 03, 2026	949.5	938.99	938.99	964.5	919.06	2.32M
February 02, 2026	932.13	946.33	946.33	949.44	912.08	1.8M
January 30, 2026	933.95	935.41	935.41	947	923.17	1.89M
January 29, 2026	937.3	940.12	940.12	955.38	925.13	2.33M
January 28, 2026	932.51	936.81	936.81	937.17	922.76	1.67M
January 27, 2026	924	929.72	929.72	933.4	920.39	2.01M
January 26, 2026	918.41	931.86	931.86	933.74	917.98	2.66M
January 23, 2026	934.08	918.88	918.88	937.19	917.05	3.87M
January 22, 2026	960.06	954.65	954.65	970.95	950.81	2.47M
January 21, 2026	944	953.01	953.01	968.92	943.45	2.19M
January 20, 2026	946.38	943.37	943.37	962.6	939.1	2.63M
January 16, 2026	973.11	962	962	984.7	957	2.7M
January 15, 2026	924.9	975.86	975.86	981.26	924.67	3.77M
January 14, 2026	933.4	932.67	932.67	938.15	917.99	2.02M
January 13, 2026	947.32	938.15	938.15	949.94	931	1.97M
January 12, 2026	934	949.55	949.55	950.56	929.11	2.18M
January 09, 2026	938.77	938.98	938.98	946.14	932.84	1.33M
January 08, 2026	935.48	934.83	934.83	945.19	932	1.96M
January 07, 2026	956.88	941.02	941.02	958.25	934	2.68M
January 06, 2026	949.41	955.47	955.47	958.57	943.25	1.97M
January 05, 2026	914.4	948.44	948.44	961.69	912.6	3.74M
January 02, 2026	884	914.34	914.34	914.44	880.75	2.82M
December 31, 2025	884.1	879	879	886	876.79	1.22M
December 30, 2025	894.74	884.42	884.42	895.02	881.18	1.83M
December 29, 2025	906.45	892.18	892.18	906.48	891.56	1.58M
December 26, 2025	911	907.04	907.04	913.32	905.31	995,328
December 24, 2025	901.16	910.78	910.78	911.88	898.7	771,800
December 23, 2025	900.35	901.71	901.71	905.92	893.7	1.21M
December 22, 2025	896.52	899	899	905.48	894.84	1.44M
December 19, 2025	883.17	893.48	893.48	899.65	882.62	2.1M
December 18, 2025	880.5	876.3	876.3	892.79	874.7	2.07M
December 17, 2025	886.33	872.33	872.33	895.97	868.44	2.13M
December 16, 2025	890.23	879.15	879.15	896.24	874.32	2.16M
December 15, 2025	892	889.59	889.59	904.47	889.59	1.98M
December 12, 2025	913.75	887.96	887.96	914.99	886.99	2.72M
December 11, 2025	889.98	911.03	911.03	919.1	888	2.68M
December 10, 2025	871.35	889.24	889.24	897.2	869.27	2.39M
December 09, 2025	866	876.58	876.58	883.72	864.31	2.27M
December 08, 2025	861.1	866.69	866.69	870.56	856.3	2.2M
December 05, 2025	837.26	854.56	854.56	856.2	836.52	2.28M
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

The Goldman Sachs Group, Inc. (GS) NYSE