5 DAY PERFORMANCE
+1.40%
1 MONTH PERFORMANCE
+5.61%
3 MONTH PERFORMANCE
+13.46%
6 MONTH PERFORMANCE
+38.24%
YEAR-TO-DATE PERFORMANCE
+46.27%
1 YEAR PERFORMANCE
+40.35%
The Goldman Sachs Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/10/2025 | $783.12 | $764.36 (-2.4%) | $791.66 | $764.00 | 2.46 M | $236.65 B |
| 10/09/2025 | $778.85 | $779.96 (0.14%) | $782.91 | $771.35 | 1.58 M | $241.48 B |
| 10/08/2025 | $791.75 | $776.51 (-1.92%) | $795.00 | $774.34 | 1.94 M | $240.41 B |
| 10/07/2025 | $798.00 | $789.65 (-1.05%) | $805.32 | $781.39 | 1.55 M | $244.48 B |
| 10/06/2025 | $795.00 | $796.78 (0.22%) | $802.50 | $780.05 | 1.63 M | $246.68 B |
| 10/03/2025 | $783.00 | $789.98 (0.89%) | $794.92 | $777.86 | 1.47 M | $244.58 B |
| 10/02/2025 | $788.88 | $779.38 (-1.2%) | $791.00 | $772.44 | 1.55 M | $241.30 B |
| 10/01/2025 | $793.62 | $785.51 (-1.02%) | $796.28 | $783.23 | 1.79 M | $243.19 B |
| 09/30/2025 | $805.50 | $796.35 (-1.14%) | $809.62 | $786.45 | 2.46 M | $246.55 B |
| 09/29/2025 | $807.80 | $804.12 (-0.46%) | $808.84 | $797.99 | 1.06 M | $248.96 B |
| 09/26/2025 | $797.16 | $802.51 (0.67%) | $809.50 | $795.13 | 1.38 M | $248.46 B |
| 09/25/2025 | $786.00 | $794.76 (1.11%) | $798.18 | $782.01 | 1.41 M | $246.06 B |
| 09/24/2025 | $809.55 | $792.43 (-2.11%) | $812.84 | $792.34 | 1.40 M | $245.34 B |
| 09/23/2025 | $807.10 | $806.32 (-0.1%) | $825.25 | $802.00 | 1.76 M | $249.64 B |
| 09/22/2025 | $801.14 | $805.56 (0.55%) | $806.03 | $797.54 | 1.15 M | $249.40 B |
| 09/19/2025 | $804.09 | $805.00 (0.11%) | $809.66 | $797.37 | 3.79 M | $249.23 B |
| 09/18/2025 | $795.57 | $804.31 (1.1%) | $807.28 | $792.40 | 1.50 M | $249.01 B |
| 09/17/2025 | $788.86 | $794.22 (0.68%) | $798.57 | $785.23 | 1.95 M | $245.89 B |
| 09/16/2025 | $789.53 | $785.53 (-0.51%) | $790.01 | $779.69 | 1.53 M | $243.20 B |
| 09/15/2025 | $782.95 | $786.76 (0.49%) | $792.38 | $781.44 | 1.29 M | $243.58 B |
| 09/12/2025 | $783.50 | $780.06 (-0.44%) | $787.03 | $776.26 | 1.10 M | $241.51 B |
| 09/11/2025 | $772.00 | $784.73 (1.65%) | $793.17 | $771.35 | 2.08 M | $242.95 B |
| 09/10/2025 | $761.86 | $769.58 (1.01%) | $774.47 | $761.63 | 2.00 M | $238.26 B |
| 09/09/2025 | $740.13 | $763.92 (3.21%) | $765.62 | $738.54 | 2.61 M | $236.51 B |
| 09/08/2025 | $739.42 | $741.85 (0.33%) | $743.54 | $733.57 | 1.40 M | $229.68 B |
| 09/05/2025 | $752.19 | $738.21 (-1.86%) | $757.35 | $727.15 | 1.82 M | $228.55 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.
