5 DAY PERFORMANCE
+0.69%
1 MONTH PERFORMANCE
+3.53%
3 MONTH PERFORMANCE
+20.51%
6 MONTH PERFORMANCE
+33.41%
YEAR-TO-DATE PERFORMANCE
+7.69%
1 YEAR PERFORMANCE
+49.69%
The Goldman Sachs Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/02/2026 | $932.13 | $946.33 (1.52%) | $949.44 | $912.08 | 1.80 M | $295.92 B |
| 01/30/2026 | $933.95 | $935.41 (0.16%) | $947.00 | $923.17 | 1.89 M | $292.50 B |
| 01/29/2026 | $937.30 | $940.12 (0.3%) | $955.38 | $925.13 | 2.34 M | $293.98 B |
| 01/28/2026 | $932.51 | $936.81 (0.46%) | $937.17 | $922.76 | 1.67 M | $292.94 B |
| 01/27/2026 | $924.00 | $929.72 (0.62%) | $933.40 | $920.39 | 2.01 M | $290.72 B |
| 01/26/2026 | $918.41 | $931.86 (1.46%) | $933.74 | $917.98 | 2.66 M | $291.39 B |
| 01/23/2026 | $934.08 | $918.88 (-1.63%) | $937.19 | $917.05 | 3.87 M | $287.33 B |
| 01/22/2026 | $960.06 | $954.65 (-0.56%) | $970.95 | $950.81 | 2.47 M | $298.52 B |
| 01/21/2026 | $944.00 | $953.01 (0.95%) | $968.92 | $943.45 | 2.25 M | $298.01 B |
| 01/20/2026 | $946.38 | $943.37 (-0.32%) | $962.60 | $939.10 | 2.63 M | $294.99 B |
| 01/16/2026 | $973.00 | $962.00 (-1.13%) | $984.70 | $957.00 | 3.07 M | $300.82 B |
| 01/15/2026 | $924.90 | $975.86 (5.51%) | $981.26 | $924.67 | 3.77 M | $305.15 B |
| 01/14/2026 | $932.30 | $932.67 (0.04%) | $938.15 | $917.90 | 2.51 M | $291.65 B |
| 01/13/2026 | $947.32 | $938.15 (-0.97%) | $949.94 | $931.00 | 1.97 M | $293.36 B |
| 01/12/2026 | $934.00 | $949.55 (1.66%) | $950.56 | $929.11 | 2.18 M | $296.92 B |
| 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 |
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.
