5 DAY PERFORMANCE
-1.75%
1 MONTH PERFORMANCE
+3.04%
3 MONTH PERFORMANCE
+22.81%
6 MONTH PERFORMANCE
+33.16%
YEAR-TO-DATE PERFORMANCE
+6.79%
1 YEAR PERFORMANCE
+67.63%
The Goldman Sachs Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $938.77 | $938.98 (0.02%) | $946.14 | $932.70 | 1.33 M | $290.71 B |
| 01/08/2026 | $935.48 | $934.83 (-0.07%) | $945.19 | $932.00 | 1.96 M | $289.42 B |
| 01/07/2026 | $956.88 | $941.02 (-1.66%) | $958.25 | $934.00 | 2.68 M | $291.34 B |
| 01/06/2026 | $949.41 | $955.47 (0.64%) | $958.57 | $943.25 | 1.97 M | $295.81 B |
| 01/05/2026 | $914.40 | $948.44 (3.72%) | $961.69 | $912.60 | 3.74 M | $293.64 B |
| 01/02/2026 | $884.00 | $914.34 (3.43%) | $914.44 | $880.75 | 2.82 M | $283.08 B |
| 12/31/2025 | $884.10 | $879.00 (-0.58%) | $886.00 | $876.79 | 1.22 M | $272.14 B |
| 12/30/2025 | $894.74 | $884.42 (-1.15%) | $895.02 | $881.18 | 1.83 M | $273.82 B |
| 12/29/2025 | $906.45 | $892.18 (-1.57%) | $906.48 | $891.56 | 1.58 M | $276.22 B |
| 12/26/2025 | $911.00 | $907.04 (-0.43%) | $913.32 | $905.31 | 995.33 K | $280.82 B |
| 12/24/2025 | $901.16 | $910.78 (1.07%) | $911.88 | $898.70 | 771.80 K | $281.98 B |
| 12/23/2025 | $900.35 | $901.71 (0.15%) | $905.92 | $893.70 | 1.21 M | $279.17 B |
| 12/22/2025 | $896.52 | $899.00 (0.28%) | $905.48 | $894.84 | 1.44 M | $278.33 B |
| 12/19/2025 | $883.17 | $893.48 (1.17%) | $899.75 | $881.95 | 4.81 M | $276.62 B |
| 12/18/2025 | $880.50 | $876.30 (-0.48%) | $892.79 | $874.70 | 2.07 M | $271.30 B |
| 12/17/2025 | $886.33 | $872.33 (-1.58%) | $895.97 | $868.44 | 2.21 M | $270.07 B |
| 12/16/2025 | $890.23 | $879.15 (-1.24%) | $896.24 | $874.32 | 2.16 M | $272.18 B |
| 12/15/2025 | $892.00 | $889.59 (-0.27%) | $904.47 | $889.59 | 1.98 M | $275.42 B |
| 12/12/2025 | $913.75 | $887.96 (-2.82%) | $914.99 | $886.99 | 2.72 M | $274.91 B |
| 12/11/2025 | $889.98 | $911.03 (2.37%) | $919.10 | $888.00 | 2.68 M | $282.05 B |
| 12/10/2025 | $871.35 | $889.24 (2.05%) | $897.20 | $869.27 | 2.39 M | $275.31 B |
| 12/09/2025 | $866.00 | $876.58 (1.22%) | $883.72 | $864.31 | 2.27 M | $271.39 B |
| 12/08/2025 | $861.10 | $866.69 (0.65%) | $870.56 | $856.30 | 2.24 M | $268.33 B |
| 12/05/2025 | $837.26 | $854.56 (2.07%) | $856.20 | $836.52 | 2.28 M | $264.57 B |
| 12/04/2025 | $835.54 | $837.83 (0.27%) | $843.99 | $834.50 | 1.67 M | $259.39 B |
| 12/03/2025 | $812.95 | $836.57 (2.91%) | $837.91 | $812.95 | 2.35 M | $259.00 B |
| 12/02/2025 | $811.12 | $815.21 (0.5%) | $819.70 | $808.30 | 2.25 M | $252.39 B |
| 12/01/2025 | $818.59 | $810.86 (-0.94%) | $824.73 | $809.61 | 2.13 M | $251.04 B |
| 11/28/2025 | $820.00 | $826.04 (0.74%) | $830.57 | $818.95 | 868.35 K | $255.74 B |
| 11/26/2025 | $805.84 | $816.01 (1.26%) | $819.58 | $805.00 | 1.86 M | $252.64 B |
| 11/25/2025 | $797.00 | $802.32 (0.67%) | $805.26 | $777.99 | 2.25 M | $248.40 B |
| 11/24/2025 | $778.64 | $790.71 (1.55%) | $793.99 | $775.36 | 2.32 M | $244.80 B |
| 11/21/2025 | $776.83 | $774.03 (-0.36%) | $780.37 | $754.00 | 2.28 M | $239.64 B |
| 11/20/2025 | $795.25 | $773.70 (-2.71%) | $816.00 | $772.19 | 2.60 M | $239.54 B |
| 11/19/2025 | $776.30 | $785.99 (1.25%) | $787.87 | $775.00 | 1.52 M | $243.34 B |
| 11/18/2025 | $772.06 | $776.30 (0.55%) | $787.70 | $766.54 | 1.67 M | $240.34 B |
| 11/17/2025 | $790.00 | $775.56 (-1.83%) | $796.73 | $770.50 | 1.85 M | $240.11 B |
| 11/14/2025 | $795.55 | $790.91 (-0.58%) | $800.61 | $778.00 | 2.55 M | $244.87 B |
| 11/13/2025 | $833.06 | $805.50 (-3.31%) | $841.28 | $805.02 | 2.56 M | $249.38 B |
| 11/12/2025 | $814.13 | $838.97 (3.05%) | $840.00 | $814.13 | 2.95 M | $259.75 B |
| 11/11/2025 | $798.48 | $810.31 (1.48%) | $812.00 | $795.61 | 1.52 M | $250.87 B |
| 11/10/2025 | $796.08 | $797.20 (0.14%) | $806.36 | $788.80 | 1.70 M | $246.81 B |
| 11/07/2025 | $783.00 | $786.34 (0.43%) | $787.06 | $762.80 | 2.10 M | $243.45 B |
| 11/06/2025 | $794.00 | $787.58 (-0.81%) | $798.20 | $777.00 | 1.57 M | $243.83 B |
| 11/05/2025 | $790.44 | $793.09 (0.34%) | $797.36 | $775.58 | 1.83 M | $245.54 B |
| 11/04/2025 | $777.00 | $790.83 (1.78%) | $806.00 | $773.00 | 2.05 M | $244.84 B |
| 11/03/2025 | $789.57 | $785.52 (-0.51%) | $796.00 | $781.44 | 1.57 M | $243.20 B |
| 10/31/2025 | $784.98 | $789.37 (0.56%) | $791.72 | $783.00 | 1.33 M | $244.39 B |
| 10/30/2025 | $783.56 | $790.16 (0.84%) | $807.14 | $780.60 | 1.83 M | $244.63 B |
| 10/29/2025 | $788.00 | $783.06 (-0.63%) | $800.49 | $778.82 | 2.25 M | $242.44 B |
| 10/28/2025 | $792.05 | $792.09 (0.01%) | $798.36 | $787.35 | 1.24 M | $245.23 B |
| 10/27/2025 | $789.00 | $789.99 (0.13%) | $796.71 | $787.01 | 1.65 M | $244.58 B |
| 10/24/2025 | $759.85 | $783.88 (3.16%) | $784.61 | $756.00 | 2.51 M | $242.69 B |
| 10/23/2025 | $749.34 | $750.78 (0.19%) | $755.00 | $744.66 | 1.62 M | $232.44 B |
| 10/22/2025 | $760.61 | $744.60 (-2.1%) | $760.61 | $743.11 | 2.14 M | $230.53 B |
| 10/21/2025 | $759.00 | $758.98 (-0%) | $765.30 | $758.27 | 1.78 M | $234.98 B |
| 10/20/2025 | $757.00 | $763.32 (0.83%) | $766.42 | $752.88 | 1.93 M | $236.32 B |
| 10/17/2025 | $758.15 | $750.77 (-0.97%) | $758.94 | $740.01 | 2.88 M | $232.44 B |
| 10/16/2025 | $770.66 | $758.09 (-1.63%) | $781.44 | $752.41 | 3.16 M | $234.70 B |
| 10/15/2025 | $778.62 | $767.93 (-1.37%) | $782.49 | $762.66 | 3.22 M | $237.75 B |
| 10/14/2025 | $764.45 | $770.76 (0.83%) | $786.57 | $742.46 | 4.71 M | $238.63 B |
| 10/13/2025 | $777.88 | $786.78 (1.14%) | $791.05 | $777.88 | 2.77 M | $243.59 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
