The Goldman Sachs Group, Inc. (GS)
NYSE: GS · Real-Time Price · USD
802.51
+7.75 (0.98%)
At close: Sep 26, 2025, 4:00 PM EDT
803.95
+1.44 (0.18%)
After-hours: Sep 26, 2025, 7:59 PM EDT
The Goldman Sachs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 797.16 | 809.50 | 795.13 | 802.51 | 802.51 | 0.98% | 1,376,242 |
| Sep 25, 2025 | 786.00 | 798.18 | 782.01 | 794.76 | 794.76 | 0.29% | 1,413,098 |
| Sep 24, 2025 | 809.55 | 812.84 | 792.34 | 792.43 | 792.43 | -1.72% | 1,402,486 |
| Sep 23, 2025 | 807.10 | 825.25 | 802.00 | 806.32 | 806.32 | 0.09% | 1,759,168 |
| Sep 22, 2025 | 801.14 | 806.03 | 797.54 | 805.56 | 805.56 | 0.07% | 1,151,214 |
| Sep 19, 2025 | 804.09 | 809.66 | 797.37 | 805.00 | 805.00 | 0.09% | 3,789,814 |
| Sep 18, 2025 | 795.57 | 807.28 | 792.40 | 804.31 | 804.31 | 1.27% | 1,501,837 |
| Sep 17, 2025 | 788.86 | 798.57 | 785.23 | 794.22 | 794.22 | 1.11% | 1,945,281 |
| Sep 16, 2025 | 789.53 | 790.01 | 779.69 | 785.53 | 785.53 | -0.16% | 1,529,464 |
| Sep 15, 2025 | 782.95 | 792.38 | 781.44 | 786.76 | 786.76 | 0.86% | 1,292,267 |
| Sep 12, 2025 | 783.50 | 787.03 | 776.26 | 780.06 | 780.06 | -0.60% | 1,099,570 |
| Sep 11, 2025 | 772.00 | 793.17 | 771.35 | 784.73 | 784.73 | 1.97% | 2,076,093 |
| Sep 10, 2025 | 761.86 | 774.47 | 761.63 | 769.58 | 769.58 | 0.74% | 1,996,395 |
| Sep 9, 2025 | 740.13 | 765.62 | 738.54 | 763.92 | 763.92 | 2.97% | 2,611,307 |
| Sep 8, 2025 | 739.42 | 743.54 | 733.57 | 741.85 | 741.85 | 0.49% | 1,400,067 |
| Sep 5, 2025 | 752.19 | 757.35 | 727.15 | 738.21 | 738.21 | -1.43% | 1,822,767 |
| Sep 4, 2025 | 733.75 | 748.91 | 731.17 | 748.90 | 748.90 | 2.51% | 1,778,153 |
| Sep 3, 2025 | 728.56 | 732.02 | 722.30 | 730.56 | 730.56 | -0.04% | 1,301,353 |
| Sep 2, 2025 | 736.39 | 736.39 | 721.16 | 730.85 | 730.85 | -1.93% | 2,296,616 |
| Aug 29, 2025 | 746.71 | 748.92 | 738.90 | 745.25 | 745.25 | -0.79% | 1,467,307 |
| Aug 28, 2025 | 750.99 | 753.33 | 746.99 | 751.22 | 747.21 | 0.21% | 1,411,464 |
| Aug 27, 2025 | 745.97 | 753.00 | 745.02 | 749.67 | 745.67 | 0.10% | 1,535,102 |
| Aug 26, 2025 | 737.71 | 749.16 | 733.86 | 748.95 | 744.95 | 1.38% | 1,511,647 |
| Aug 25, 2025 | 741.89 | 746.50 | 738.33 | 738.79 | 734.85 | -0.42% | 1,381,285 |
| Aug 22, 2025 | 720.14 | 744.84 | 718.58 | 741.89 | 737.93 | 3.62% | 1,948,881 |
| Aug 21, 2025 | 716.54 | 719.22 | 712.97 | 715.95 | 712.13 | -0.66% | 1,162,101 |
| Aug 20, 2025 | 721.20 | 722.25 | 705.55 | 720.68 | 716.83 | -0.10% | 1,872,699 |
| Aug 19, 2025 | 729.16 | 730.00 | 717.73 | 721.38 | 717.53 | -1.31% | 1,856,357 |
| Aug 18, 2025 | 729.50 | 731.61 | 723.87 | 730.96 | 727.06 | 0.03% | 1,158,015 |
| Aug 15, 2025 | 749.00 | 749.05 | 729.18 | 730.72 | 726.82 | -2.21% | 1,645,865 |
| Aug 14, 2025 | 742.72 | 748.16 | 737.00 | 747.20 | 743.21 | 0.34% | 1,371,507 |
| Aug 13, 2025 | 745.78 | 748.91 | 732.62 | 744.69 | 740.71 | 0.18% | 1,862,990 |
| Aug 12, 2025 | 725.28 | 748.14 | 724.35 | 743.38 | 739.41 | 3.36% | 2,418,313 |
| Aug 11, 2025 | 722.20 | 723.84 | 715.74 | 719.24 | 715.40 | -0.28% | 1,273,485 |
| Aug 8, 2025 | 725.86 | 728.00 | 718.65 | 721.27 | 717.42 | 0.21% | 1,275,528 |
| Aug 7, 2025 | 730.62 | 732.94 | 717.61 | 719.74 | 715.90 | -0.69% | 1,400,392 |
| Aug 6, 2025 | 724.50 | 728.30 | 722.00 | 724.74 | 720.87 | 0.53% | 1,477,307 |
| Aug 5, 2025 | 728.00 | 729.40 | 714.55 | 720.91 | 717.06 | -0.71% | 1,977,330 |
| Aug 4, 2025 | 715.20 | 726.79 | 715.20 | 726.03 | 722.15 | 2.32% | 1,753,725 |
| Aug 1, 2025 | 710.51 | 714.52 | 694.05 | 709.57 | 705.78 | -1.94% | 2,999,098 |
| Jul 31, 2025 | 726.59 | 734.04 | 720.44 | 723.59 | 719.73 | -0.98% | 2,358,080 |
| Jul 30, 2025 | 731.14 | 737.88 | 723.18 | 730.75 | 726.85 | -0.17% | 1,816,238 |
| Jul 29, 2025 | 726.85 | 734.13 | 722.42 | 731.98 | 728.07 | 1.15% | 2,136,342 |
| Jul 28, 2025 | 728.00 | 732.52 | 722.17 | 723.65 | 719.79 | -0.73% | 1,465,032 |
| Jul 25, 2025 | 720.76 | 729.89 | 718.35 | 728.98 | 725.09 | 1.36% | 1,851,667 |
| Jul 24, 2025 | 718.93 | 725.77 | 714.73 | 719.18 | 715.34 | 0.23% | 1,974,746 |
| Jul 23, 2025 | 702.00 | 719.01 | 701.50 | 717.52 | 713.69 | 2.44% | 2,395,697 |
| Jul 22, 2025 | 703.66 | 706.49 | 691.88 | 700.41 | 696.67 | -0.79% | 1,978,860 |
| Jul 21, 2025 | 709.14 | 712.76 | 704.35 | 706.00 | 702.23 | -0.32% | 2,006,467 |
| Jul 18, 2025 | 707.06 | 710.29 | 698.39 | 708.26 | 704.48 | 0.34% | 1,925,396 |