Goldman Sachs Group, Inc. (The)
GS · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 14, 2026 | $1,010.00 | $1,013.69 | $978.93 | $988.45 | -3.96% | 2.21M |
| Sep 11, 2026 | $1,035.05 | $1,042.99 | $1,018.59 | $1,029.18 | +0.92% | 1.16M |
| Sep 10, 2026 | $1,017.29 | $1,027.23 | $1,011.68 | $1,019.77 | -0.88% | 1.90M |
| Sep 9, 2026 | $1,028.00 | $1,038.43 | $1,011.40 | $1,028.78 | -0.75% | 1.66M |
| Sep 8, 2026 | $1,040.55 | $1,043.84 | $1,028.56 | $1,036.53 | -0.20% | 1.26M |
| Sep 4, 2026 | $1,031.09 | $1,041.20 | $1,024.63 | $1,038.61 | +0.07% | 1.43M |
| Sep 3, 2026 | $1,013.50 | $1,039.83 | $1,012.50 | $1,037.93 | +3.34% | 1.68M |
| Sep 2, 2026 | $1,009.74 | $1,021.84 | $998.00 | $1,004.42 | +0.19% | 2.19M |
| Sep 1, 2026 | $1,004.72 | $1,031.12 | $996.97 | $1,002.56 | -2.28% | 1.85M |
| Aug 31, 2026 | $1,032.60 | $1,032.60 | $1,022.62 | $1,025.90 | -0.78% | 1.36M |
| Aug 28, 2026 | $1,046.49 | $1,048.84 | $1,031.58 | $1,033.99 | -0.66% | 1.05M |
| Aug 27, 2026 | $1,041.68 | $1,052.55 | $1,035.00 | $1,040.87 | +0.04% | 1.71M |
| Aug 26, 2026 | $1,061.00 | $1,062.56 | $1,036.78 | $1,040.46 | -1.74% | 1.49M |
| Aug 25, 2026 | $1,050.00 | $1,063.52 | $1,039.29 | $1,058.88 | +2.18% | 2.50M |
| Aug 24, 2026 | $1,039.00 | $1,047.37 | $1,030.18 | $1,036.28 | -0.29% | 1.99M |
| Aug 21, 2026 | $1,015.99 | $1,043.66 | $1,008.85 | $1,039.28 | +3.73% | 2.75M |
| Aug 20, 2026 | $1,016.99 | $1,026.42 | $1,001.68 | $1,001.95 | -1.93% | 1.76M |
| Aug 19, 2026 | $1,044.82 | $1,044.82 | $1,014.50 | $1,021.65 | -1.81% | 2.74M |
| Aug 18, 2026 | $1,040.00 | $1,043.50 | $1,026.08 | $1,040.47 | -1.03% | 1.91M |
| Aug 17, 2026 | $1,040.79 | $1,054.63 | $1,038.14 | $1,051.31 | +1.14% | 1.45M |
| Aug 14, 2026 | $1,040.91 | $1,043.74 | $1,029.58 | $1,039.42 | -0.31% | 1.59M |
| Aug 13, 2026 | $1,040.61 | $1,059.07 | $1,038.47 | $1,042.63 | +0.52% | 1.42M |
| Aug 12, 2026 | $1,055.00 | $1,056.05 | $1,031.74 | $1,037.21 | +0.27% | 1.74M |
| Aug 11, 2026 | $1,036.39 | $1,043.43 | $1,027.19 | $1,034.41 | -0.01% | 1.83M |
| Aug 10, 2026 | $1,039.61 | $1,045.43 | $1,030.07 | $1,034.51 | -0.49% | 1.82M |
| Aug 7, 2026 | $1,038.34 | $1,047.00 | $1,032.03 | $1,039.61 | +0.68% | 1.43M |
| Aug 6, 2026 | $1,062.04 | $1,068.04 | $1,030.78 | $1,032.58 | -2.62% | 1.73M |
| Aug 5, 2026 | $1,063.71 | $1,077.21 | $1,060.02 | $1,060.38 | +0.70% | 1.65M |
| Aug 4, 2026 | $1,050.00 | $1,066.16 | $1,043.27 | $1,052.98 | +2.52% | 2.65M |
| Aug 3, 2026 | $1,025.00 | $1,027.96 | $1,005.16 | $1,027.06 | +0.85% | 1.71M |
| Jul 31, 2026 | $1,034.72 | $1,042.98 | $1,008.60 | $1,018.38 | -0.63% | 1.55M |
| Jul 30, 2026 | $1,007.36 | $1,029.79 | $998.51 | $1,024.86 | +4.50% | 2.33M |
| Jul 29, 2026 | $1,025.00 | $1,028.12 | $977.70 | $980.75 | -5.09% | 3.20M |
| Jul 28, 2026 | $1,041.93 | $1,047.71 | $1,011.87 | $1,033.34 | -1.42% | 2.17M |
| Jul 27, 2026 | $1,080.18 | $1,088.50 | $1,029.00 | $1,048.23 | -1.22% | 2.54M |
| Jul 24, 2026 | $1,075.00 | $1,077.38 | $1,051.82 | $1,061.23 | -1.26% | 1.38M |
| Jul 23, 2026 | $1,072.52 | $1,084.73 | $1,062.48 | $1,074.72 | -2.14% | 1.85M |
| Jul 22, 2026 | $1,078.52 | $1,106.66 | $1,078.00 | $1,098.20 | +1.16% | 1.54M |
| Jul 21, 2026 | $1,070.07 | $1,088.48 | $1,063.00 | $1,085.56 | +2.89% | 1.72M |
| Jul 20, 2026 | $1,074.65 | $1,087.90 | $1,053.66 | $1,055.03 | -0.96% | 1.72M |
| Jul 17, 2026 | $1,071.64 | $1,085.93 | $1,047.15 | $1,065.22 | -2.76% | 2.16M |
| Jul 16, 2026 | $1,147.65 | $1,152.45 | $1,089.01 | $1,095.46 | -4.91% | 2.53M |
| Jul 15, 2026 | $1,148.42 | $1,153.99 | $1,117.40 | $1,152.07 | +1.06% | 2.74M |
| Jul 14, 2026 | $1,085.00 | $1,143.84 | $1,082.00 | $1,140.00 | +9.00% | 3.79M |
| Jul 13, 2026 | $1,056.34 | $1,057.82 | $1,036.84 | $1,045.91 | -0.88% | 1.80M |
| Jul 10, 2026 | $1,063.21 | $1,067.17 | $1,048.00 | $1,055.18 | -0.07% | 1.11M |
| Jul 9, 2026 | $1,055.00 | $1,064.01 | $1,042.61 | $1,055.97 | +2.56% | 1.24M |
| Jul 8, 2026 | $1,030.00 | $1,040.18 | $1,011.92 | $1,029.64 | -1.28% | 1.70M |
| Jul 7, 2026 | $1,052.00 | $1,053.86 | $1,035.13 | $1,042.98 | -1.17% | 1.35M |
| Jul 6, 2026 | $1,029.88 | $1,055.29 | $1,029.00 | $1,055.29 | +3.36% | 1.75M |
| Jul 2, 2026 | $1,038.99 | $1,039.28 | $1,009.73 | $1,021.00 | +0.14% | 1.54M |
| Jul 1, 2026 | $1,010.00 | $1,033.53 | $1,003.00 | $1,019.61 | +0.81% | 1.74M |
| Jun 30, 2026 | $1,019.29 | $1,026.32 | $1,006.11 | $1,011.37 | -0.87% | 3.16M |
| Jun 29, 2026 | $1,029.19 | $1,035.93 | $1,016.17 | $1,020.21 | +0.06% | 1.89M |
| Jun 26, 2026 | $1,054.74 | $1,057.00 | $1,013.38 | $1,019.61 | -4.27% | 4.01M |
| Jun 25, 2026 | $1,095.62 | $1,105.25 | $1,062.10 | $1,065.09 | -1.10% | 1.95M |
| Jun 24, 2026 | $1,090.00 | $1,090.10 | $1,068.51 | $1,076.91 | -1.60% | 1.93M |
| Jun 23, 2026 | $1,077.34 | $1,103.55 | $1,069.00 | $1,094.44 | -1.08% | 2.07M |
| Jun 22, 2026 | $1,109.70 | $1,115.98 | $1,091.62 | $1,106.37 | +0.89% | 1.89M |
| Jun 18, 2026 | $1,120.00 | $1,125.00 | $1,093.33 | $1,096.56 | — | 4.50M |
