5 DAY PERFORMANCE
+5.92%
1 MONTH PERFORMANCE
+3.01%
3 MONTH PERFORMANCE
-9.50%
6 MONTH PERFORMANCE
+0.40%
YEAR-TO-DATE PERFORMANCE
+5.52%
1 YEAR PERFORMANCE
+17.38%
Goldman Sachs Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $937.19 | $927.73 (-1.01%) | $939.38 | $924.27 | 1.49 M | $274.70 B |
| 10/28/2026 | $920.00 | $925.17 (0.56%) | $929.70 | $913.15 | 1.90 M | $273.94 B |
| 10/27/2026 | $912.00 | $911.77 (-0.03%) | $915.43 | $906.59 | 1.85 M | $269.98 B |
| 10/26/2026 | $886.50 | $893.28 (0.76%) | $900.62 | $881.32 | 1.86 M | $264.50 B |
| 10/23/2026 | $880.07 | $875.68 (-0.5%) | $886.75 | $870.82 | 1.78 M | $259.29 B |
| 10/22/2026 | $884.92 | $891.30 (0.72%) | $906.35 | $881.00 | 2.03 M | $263.91 B |
| 10/21/2026 | $900.00 | $904.72 (0.52%) | $906.48 | $888.27 | 2.51 M | $267.89 B |
| 10/20/2026 | $870.46 | $884.81 (1.65%) | $898.14 | $864.12 | 2.30 M | $261.99 B |
| 10/19/2026 | $885.88 | $875.78 (-1.14%) | $887.47 | $872.33 | 2.51 M | $259.32 B |
| 10/16/2026 | $895.89 | $881.26 (-1.63%) | $909.87 | $876.81 | 2.38 M | $260.94 B |
| 10/15/2026 | $879.00 | $891.28 (1.4%) | $891.83 | $859.03 | 2.49 M | $263.91 B |
| 10/14/2026 | $880.93 | $878.72 (-0.25%) | $898.43 | $866.00 | 3.42 M | $260.19 B |
| 10/13/2026 | $923.00 | $891.91 (-3.37%) | $931.00 | $891.01 | 4.94 M | $264.09 B |
| 10/12/2026 | $898.39 | $893.95 (-0.49%) | $902.29 | $887.78 | 2.12 M | $264.70 B |
| 10/09/2026 | $887.68 | $895.32 (0.86%) | $899.67 | $878.86 | 1.86 M | $268.69 B |
| 10/08/2026 | $880.57 | $882.59 (0.23%) | $887.49 | $876.77 | 1.76 M | $264.87 B |
| 10/07/2026 | $880.85 | $887.21 (0.72%) | $888.31 | $868.52 | 2.39 M | $266.25 B |
| 10/06/2026 | $901.57 | $897.18 (-0.49%) | $905.94 | $896.00 | 2.05 M | $269.24 B |
| 10/05/2026 | $901.45 | $893.46 (-0.89%) | $905.24 | $886.88 | 1.90 M | $268.13 B |
| 10/02/2026 | $905.51 | $902.56 (-0.33%) | $913.00 | $897.26 | 1.61 M | $270.86 B |
| 10/01/2026 | $896.09 | $896.67 (0.06%) | $901.63 | $881.00 | 2.58 M | $269.09 B |
| 09/30/2026 | $915.00 | $900.36 (-1.6%) | $916.05 | $900.36 | 1.83 M | $270.20 B |
| 09/29/2026 | $918.25 | $916.24 (-0.22%) | $919.62 | $903.85 | 1.86 M | $274.96 B |
| 09/28/2026 | $930.94 | $916.28 (-1.57%) | $932.00 | $914.50 | 1.83 M | $274.98 B |
| 09/25/2026 | $927.50 | $935.45 (0.86%) | $935.83 | $915.30 | 1.96 M | $280.73 B |
| 09/24/2026 | $931.00 | $923.29 (-0.83%) | $933.41 | $914.68 | 2.35 M | $277.08 B |
| 09/23/2026 | $940.73 | $936.36 (-0.46%) | $954.98 | $933.68 | 2.14 M | $281.00 B |
| 09/22/2026 | $967.39 | $949.49 (-1.85%) | $967.76 | $936.78 | 2.05 M | $284.94 B |
| 09/21/2026 | $956.50 | $959.39 (0.3%) | $962.22 | $942.62 | 1.86 M | $287.91 B |
| 09/18/2026 | $948.96 | $942.00 (-0.73%) | $952.99 | $939.55 | 3.98 M | $282.69 B |
| 09/17/2026 | $940.10 | $951.47 (1.21%) | $957.97 | $922.00 | 3.29 M | $285.54 B |
| 09/16/2026 | $981.46 | $937.98 (-4.43%) | $984.66 | $932.37 | 3.55 M | $281.49 B |
| 09/15/2026 | $984.65 | $976.67 (-0.81%) | $988.28 | $954.49 | 2.36 M | $293.10 B |
| 09/14/2026 | $1,010.00 | $988.45 (-2.13%) | $1,013.69 | $978.93 | 2.21 M | $296.63 B |
| 09/11/2026 | $1,035.05 | $1,029.18 (-0.57%) | $1,042.99 | $1,018.59 | 1.16 M | $308.86 B |
| 09/10/2026 | $1,017.29 | $1,019.77 (0.24%) | $1,027.23 | $1,011.68 | 1.90 M | $306.03 B |
| 09/09/2026 | $1,028.00 | $1,028.78 (0.08%) | $1,038.43 | $1,011.40 | 1.66 M | $308.74 B |
| 09/08/2026 | $1,040.55 | $1,036.53 (-0.39%) | $1,043.84 | $1,028.56 | 1.26 M | $311.06 B |
| 09/04/2026 | $1,031.09 | $1,038.61 (0.73%) | $1,041.20 | $1,024.63 | 1.43 M | $311.69 B |
| 09/03/2026 | $1,013.50 | $1,037.93 (2.41%) | $1,039.83 | $1,012.50 | 1.68 M | $311.48 B |
| 09/02/2026 | $1,009.74 | $1,004.42 (-0.53%) | $1,021.84 | $998.00 | 2.19 M | $301.43 B |
| 09/01/2026 | $1,004.72 | $1,002.56 (-0.21%) | $1,031.12 | $996.97 | 1.85 M | $300.87 B |
| 08/31/2026 | $1,032.60 | $1,025.90 (-0.65%) | $1,032.60 | $1,022.62 | 1.36 M | $307.87 B |
| 08/28/2026 | $1,046.49 | $1,033.99 (-1.19%) | $1,048.84 | $1,031.58 | 1.05 M | $310.30 B |
| 08/27/2026 | $1,041.68 | $1,040.87 (-0.08%) | $1,052.55 | $1,035.00 | 1.71 M | $312.37 B |
| 08/26/2026 | $1,061.00 | $1,040.46 (-1.94%) | $1,062.56 | $1,036.78 | 1.49 M | $312.24 B |
| 08/25/2026 | $1,050.00 | $1,058.88 (0.85%) | $1,063.52 | $1,039.29 | 2.50 M | $317.77 B |
| 08/24/2026 | $1,039.00 | $1,036.28 (-0.26%) | $1,047.37 | $1,030.18 | 1.99 M | $310.99 B |
| 08/21/2026 | $1,015.99 | $1,039.28 (2.29%) | $1,043.66 | $1,008.85 | 2.75 M | $311.89 B |
| 08/20/2026 | $1,016.99 | $1,001.95 (-1.48%) | $1,026.42 | $1,001.68 | 1.76 M | $300.69 B |
| 08/19/2026 | $1,044.82 | $1,021.65 (-2.22%) | $1,044.82 | $1,014.50 | 2.74 M | $306.60 B |
| 08/18/2026 | $1,040.00 | $1,040.47 (0.05%) | $1,043.50 | $1,026.08 | 1.91 M | $312.25 B |
| 08/17/2026 | $1,040.79 | $1,051.31 (1.01%) | $1,054.63 | $1,038.14 | 1.45 M | $315.50 B |
| 08/14/2026 | $1,040.91 | $1,039.42 (-0.14%) | $1,043.74 | $1,029.58 | 1.59 M | $311.93 B |
| 08/13/2026 | $1,040.61 | $1,042.63 (0.19%) | $1,059.07 | $1,038.47 | 1.42 M | $312.89 B |
| 08/12/2026 | $1,055.00 | $1,037.21 (-1.69%) | $1,056.05 | $1,031.74 | 1.74 M | $311.27 B |
| 08/11/2026 | $1,036.39 | $1,034.41 (-0.19%) | $1,043.43 | $1,027.19 | 1.83 M | $310.43 B |
| 08/10/2026 | $1,039.61 | $1,034.51 (-0.49%) | $1,045.43 | $1,030.07 | 1.82 M | $310.46 B |
| 08/07/2026 | $1,038.34 | $1,039.61 (0.12%) | $1,047.00 | $1,032.03 | 1.43 M | $311.99 B |
| 08/06/2026 | $1,062.04 | $1,032.58 (-2.77%) | $1,068.04 | $1,030.78 | 1.73 M | $309.88 B |
| 08/05/2026 | $1,063.71 | $1,060.38 (-0.31%) | $1,077.21 | $1,060.02 | 1.65 M | $318.22 B |
| 08/04/2026 | $1,050.00 | $1,052.98 (0.28%) | $1,066.16 | $1,043.27 | 2.65 M | $316.00 B |
| 08/03/2026 | $1,025.00 | $1,027.06 (0.2%) | $1,027.96 | $1,005.16 | 1.71 M | $308.22 B |
| 07/31/2026 | $1,034.72 | $1,018.38 (-1.58%) | $1,042.98 | $1,008.60 | 1.55 M | $305.62 B |
| 07/30/2026 | $1,007.36 | $1,024.86 (1.74%) | $1,029.79 | $998.51 | 2.33 M | $307.56 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.
