Dark

GS
Goldman Sachs Group Inc.
stock NYSE

At Close

Dec 12, 2025 3:59:58 PM EST

888.12USD-2.515%(-22.91)2,715,200

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 12, 2025 9:24:30 AM EST

914.46USD+0.376%(+3.43)1,080

After-hours

Dec 12, 2025 4:57:30 PM EST

890.00USD+0.212%(+1.88)20,508

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-12	913.7500	914.99000	886.9900	887.9600	-2.532%	2,715,200	0.000%
2025-12-11	889.9800	919.09800	888.0000	911.0300	+2.450%	2,682,952	-2.532%
2025-12-10	871.3500	897.19590	869.2710	889.2400	+1.444%	2,394,286	-0.144%
2025-12-09	866.0000	883.72100	864.3100	876.5800	+1.141%	2,274,812	+1.298%
2025-12-08	861.1000	870.56000	856.3001	866.6900	+1.419%	2,238,131	+2.454%
2025-12-05	837.2600	856.20000	836.5150	854.5600	+1.997%	2,277,520	+3.908%
2025-12-04	835.5350	843.99000	834.5000	837.8300	+0.151%	1,671,014	+5.983%
2025-12-03	812.9500	837.91000	812.9500	836.5700	+2.620%	2,347,919	+6.143%
2025-12-02	811.1200	819.70000	808.3000	815.2100	+0.536%	2,254,578	+8.924%
2025-12-01	818.5900	824.73000	809.6100	810.8600	-1.838%	2,133,209	+9.508%
2025-11-28	820.0000	830.57000	818.9500	826.0400	+1.229%	868,346	+7.496%
2025-11-26	805.8400	819.58000	805.0000	816.0100	+1.706%	1,862,897	+8.817%
2025-11-25	797.0000	805.26000	777.9900	802.3200	+1.468%	2,253,064	+10.674%
2025-11-24	778.6350	793.99000	775.3628	790.7100	+2.155%	2,319,465	+12.299%
2025-11-21	776.8300	780.37000	754.0000	774.0300	+0.043%	2,284,742	+14.719%
2025-11-20	795.2500	816.00000	772.1900	773.7000	-1.564%	2,598,978	+14.768%
2025-11-19	776.3000	787.87000	775.0000	785.9900	+1.248%	1,521,113	+12.973%
2025-11-18	772.0600	787.70000	766.5446	776.3000	+0.095%	1,673,416	+14.384%
2025-11-17	790.0000	796.73000	770.5000	775.5600	-1.941%	1,850,550	+14.493%
2025-11-14	795.5500	800.61000	778.0000	790.9100	-1.811%	2,552,397	+12.271%
2025-11-13	833.0600	841.28000	805.0200	805.5000	-3.989%	2,557,357	+10.237%
2025-11-12	814.1300	840.00000	814.1300	838.9700	+3.537%	2,954,130	+5.839%
2025-11-11	798.4800	812.00000	795.6100	810.3100	+1.645%	1,521,454	+9.583%
2025-11-10	796.0800	806.36000	788.8000	797.2000	+1.381%	1,698,196	+11.385%
2025-11-07	783.0000	787.06000	762.8000	786.3400	-0.157%	2,098,378	+12.923%
2025-11-06	794.0000	798.20000	777.0000	787.5800	-0.695%	1,572,510	+12.745%
2025-11-05	790.4400	797.36000	775.5800	793.0900	+0.286%	1,832,849	+11.962%
2025-11-04	777.0000	806.00000	773.0000	790.8300	+0.676%	2,045,978	+12.282%
2025-11-03	789.5700	796.00000	781.4400	785.5200	-0.488%	1,569,490	+13.041%
2025-10-31	784.9800	791.72240	783.0000	789.3700	-0.100%	1,328,350	+12.490%
2025-10-30	783.5600	807.14000	780.6001	790.1600	+0.907%	1,829,451	+12.377%
2025-10-29	788.0000	800.49000	778.8200	783.0600	-1.140%	2,251,507	+13.396%
2025-10-28	792.0500	798.36000	787.3500	792.0900	+0.266%	1,242,031	+12.103%
2025-10-27	789.0000	796.70990	787.0100	789.9900	+0.779%	1,645,272	+12.401%
2025-10-24	759.8500	784.61000	756.0000	783.8800	+4.409%	2,505,628	+13.278%
2025-10-23	749.3400	755.00000	744.6600	750.7800	+0.830%	1,615,360	+18.272%
2025-10-22	760.6100	760.61000	743.1100	744.6000	-1.895%	2,141,448	+19.253%
2025-10-21	759.0000	765.29990	758.2700	758.9800	-0.569%	1,782,194	+16.994%
2025-10-20	757.0000	766.41990	752.8800	763.3200	+1.672%	1,925,438	+16.329%
2025-10-17	758.1500	758.93500	740.0100	750.7700	-0.966%	2,884,713	+18.273%
2025-10-16	770.6600	781.44000	752.4100	758.0900	-1.281%	3,160,922	+17.131%
2025-10-15	778.6200	782.49000	762.6600	767.9300	-0.367%	3,217,433	+15.630%
2025-10-14	764.4500	786.56900	742.4601	770.7600	-2.036%	4,710,809	+15.206%
2025-10-13	777.8800	791.05000	777.8800	786.7800	+2.933%	2,766,010	+12.860%
2025-10-10	783.1200	791.66000	764.0000	764.3600	-2.000%	2,457,850	+16.170%
2025-10-09	778.8500	782.91000	771.3500	779.9600	+0.444%	1,575,049	+13.847%
2025-10-08	791.7500	795.00000	774.3400	776.5100	-1.664%	1,939,277	+14.353%
2025-10-07	798.0000	805.32200	781.3900	789.6500	-0.895%	1,547,401	+12.450%
2025-10-06	795.0000	802.50000	780.0462	796.7800	+0.861%	1,632,584	+11.444%
2025-10-03	783.0000	794.92000	777.8600	789.9800	+1.360%	1,470,517	+12.403%
2025-10-02	788.8800	791.00000	772.4447	779.3800	-0.780%	1,553,849	+13.932%
2025-10-01	793.6200	796.28000	783.2300	785.5100	-1.361%	1,789,094	+13.042%
2025-09-30	805.5000	809.62000	786.4531	796.3500	-0.966%	2,463,934	+11.504%
2025-09-29	807.8000	808.84000	797.9850	804.1200	+0.201%	1,059,139	+10.426%
2025-09-26	797.1600	809.50000	795.1300	802.5100	+0.975%	1,376,242	+10.648%
2025-09-25	786.0000	798.18000	782.0100	794.7600	+0.294%	1,413,098	+11.727%
2025-09-24	809.5500	812.83750	792.3400	792.4300	-1.723%	1,402,486	+12.055%
2025-09-23	807.1000	825.25000	802.0000	806.3200	+0.094%	1,759,168	+10.125%
2025-09-22	801.1400	806.02990	797.5400	805.5600	+0.070%	1,151,214	+10.229%
2025-09-19	804.0900	809.66000	797.3652	805.0000	+0.086%	3,789,814	+10.306%
2025-09-18	795.5700	807.27500	792.4000	804.3100	+1.270%	1,501,837	+10.400%
2025-09-17	788.8600	798.57000	785.2300	794.2200	+1.106%	1,945,281	+11.803%
2025-09-16	789.5300	790.01000	779.6901	785.5300	-0.156%	1,529,464	+13.040%
2025-09-15	782.9500	792.37500	781.4400	786.7600	+0.859%	1,292,267	+12.863%
2025-09-12	783.5000	787.03000	776.2577	780.0600	-0.595%	1,099,570	+13.832%
2025-09-11	772.0000	793.17000	771.3500	784.7300	+1.969%	2,076,093	+13.155%
2025-09-10	761.8600	774.47000	761.6250	769.5800	+0.741%	1,996,395	+15.382%
2025-09-09	740.1300	765.62000	738.5400	763.9200	+2.975%	2,611,307	+16.237%
2025-09-08	739.4200	743.54320	733.5700	741.8500	+0.493%	1,400,067	+19.695%
2025-09-05	752.1900	757.35000	727.1525	738.2100	-1.427%	1,822,767	+20.286%
2025-09-04	733.7500	748.91000	731.1701	748.9000	+2.510%	1,778,153	+18.569%
2025-09-03	728.5600	732.02000	722.3000	730.5600	-0.040%	1,485,765	+21.545%
2025-09-02	736.3850	736.38500	721.1572	730.8500	-1.932%	2,296,616	+21.497%
2025-08-29	746.7100	748.91650	738.9000	745.2500	-0.795%	1,467,307	+19.149%
2025-08-28	750.9900	753.33000	746.9900	751.2200	+0.207%	1,411,464	+18.202%
2025-08-27	745.9700	753.00000	745.0200	749.6700	+0.096%	1,535,102	+18.447%
2025-08-26	737.7100	749.16000	733.8600	748.9500	+1.375%	1,511,647	+18.561%
2025-08-25	741.8900	746.50000	738.3300	738.7900	-0.418%	1,381,285	+20.191%
2025-08-22	720.1400	744.83500	718.5835	741.8900	+3.623%	1,948,881	+19.689%
2025-08-21	716.5400	719.22000	712.9650	715.9500	-0.656%	1,162,101	+24.025%
2025-08-20	721.1950	722.25000	705.5500	720.6800	-0.097%	1,872,699	+23.211%
2025-08-19	729.1600	730.00000	717.7300	721.3800	-1.311%	1,856,357	+23.092%
2025-08-18	729.5000	731.61000	723.8702	730.9600	+0.033%	1,158,015	+21.479%
2025-08-15	749.0000	749.05000	729.1800	730.7200	-2.206%	1,645,865	+21.519%
2025-08-14	742.7200	748.16000	737.0000	747.2000	+0.337%	1,371,507	+18.838%
2025-08-13	745.7800	748.91000	732.6150	744.6900	+0.176%	1,862,990	+19.239%
2025-08-12	725.2800	748.13500	724.3500	743.3800	+3.356%	2,418,313	+19.449%
2025-08-11	722.2000	723.84000	715.7400	719.2400	-0.281%	1,273,485	+23.458%
2025-08-08	725.8600	728.00000	718.6500	721.2700	+0.213%	1,275,528	+23.111%
2025-08-07	730.6200	732.94000	717.6108	719.7400	-0.690%	1,400,392	+23.372%
2025-08-06	724.5000	728.30000	722.0000	724.7400	+0.531%	1,477,307	+22.521%
2025-08-05	728.0000	729.40000	714.5500	720.9100	-0.705%	1,977,330	+23.172%
2025-08-04	715.2000	726.79000	715.2000	726.0300	+2.320%	1,753,725	+22.303%
2025-08-01	710.5100	714.52000	694.0500	709.5700	-1.938%	2,999,098	+25.141%
2025-07-31	726.5900	734.04000	720.4400	723.5900	-0.980%	2,358,080	+22.716%
2025-07-30	731.1400	737.88000	723.1800	730.7500	-0.168%	1,816,238	+21.514%
2025-07-29	726.8500	734.12990	722.4200	731.9800	+1.151%	2,136,342	+21.309%
2025-07-28	728.0000	732.52000	722.1701	723.6500	-0.731%	1,465,032	+22.706%
2025-07-25	720.7600	729.89000	718.3478	728.9800	+1.363%	1,851,667	+21.809%
2025-07-24	718.9300	725.76860	714.7300	719.1800	+0.231%	1,974,746	+23.468%
2025-07-23	702.0000	719.01000	701.5000	717.5200	+2.443%	2,395,697	+23.754%
2025-07-22	703.6600	706.49000	691.8800	700.4100	-0.792%	1,978,860	+26.777%
2025-07-21	709.1400	712.76000	704.3500	706.0000	-0.319%	2,006,467	+25.773%
2025-07-18	707.0600	710.29000	698.3938	708.2600	+0.343%	1,925,396	+25.372%
2025-07-17	706.2750	717.45000	704.2800	705.8400	-0.420%	2,046,053	+25.802%
2025-07-16	708.5000	709.78090	691.3000	708.8200	+0.898%	3,323,219	+25.273%
2025-07-15	713.3000	714.68610	700.0400	702.5100	-1.513%	1,981,228	+26.398%
2025-07-14	704.7400	713.43000	702.1250	713.3000	+1.184%	1,909,262	+24.486%
2025-07-11	703.5900	706.00000	700.2300	704.9500	-0.588%	1,682,060	+25.961%
2025-07-10	696.7400	710.37500	696.4501	709.1200	+1.803%	1,733,788	+25.220%
2025-07-09	704.3400	704.34000	694.7100	696.5600	-0.103%	1,763,664	+27.478%
2025-07-08	710.7200	711.18500	693.7700	697.2800	-1.920%	3,100,706	+27.346%
2025-07-07	721.7000	723.97000	706.3400	710.9300	-1.762%	2,863,715	+24.901%
2025-07-03	715.9100	726.00000	713.4022	723.6800	+1.088%	1,501,973	+22.701%
2025-07-02	708.8000	718.73000	705.0800	715.8900	+1.335%	2,906,509	+24.036%
2025-07-01	708.0000	713.01000	700.6100	706.4600	-0.182%	3,300,971	+25.691%
2025-06-30	714.2650	714.30000	702.9500	707.7500	+2.452%	3,976,416	+25.462%
2025-06-27	691.0000	694.19710	685.3900	690.8100	+0.531%	3,650,514	+28.539%
2025-06-26	670.6200	689.33000	670.5100	687.1600	+2.581%	2,849,509	+29.222%
2025-06-25	664.6000	670.12000	660.7850	669.8700	+1.172%	1,566,692	+32.557%
2025-06-24	654.4500	663.77000	653.2350	662.1100	+2.354%	2,307,810	+34.111%
2025-06-23	639.2600	647.42000	630.0100	646.8800	+0.949%	2,020,840	+37.268%
2025-06-20	638.8300	642.64000	636.6900	640.8000	+0.875%	4,115,367	+38.571%
2025-06-18	624.5100	639.88000	623.6450	635.2400	+1.697%	2,423,106	+39.783%
2025-06-17	624.7000	631.67000	623.0000	624.6400	-0.511%	1,479,255	+42.155%
2025-06-16	619.0000	632.27000	618.0000	627.8500	+2.332%	1,870,396	+41.429%
2025-06-13	616.0500	620.12360	609.5900	613.5400	-1.851%	1,675,102	+44.727%
2025-06-12	621.0000	626.01000	615.8000	625.1100	+0.151%	1,634,667	+42.049%
2025-06-11	617.1800	629.84000	614.5900	624.1700	+1.513%	2,063,555	+42.263%
2025-06-10	613.0000	616.55000	609.3113	614.8700	+0.220%	1,376,484	+44.414%
2025-06-09	614.7500	619.10000	611.0100	613.5200	-0.078%	1,610,717	+44.732%
2025-06-06	613.0000	621.37500	610.0000	614.0000	+1.340%	1,676,062	+44.619%
2025-06-05	600.0000	609.71500	592.9000	605.8800	+1.113%	2,088,546	+46.557%
2025-06-04	605.4800	606.33000	598.7200	599.2100	-0.765%	1,295,143	+48.188%
2025-06-03	600.0000	606.32000	593.7300	603.8300	+0.853%	1,730,268	+47.055%
2025-06-02	598.6000	599.17000	592.1701	598.7200	-0.288%	1,221,389	+48.310%
2025-05-30	600.0000	603.60000	593.8300	600.4500	-0.729%	2,129,871	+47.882%
2025-05-29	608.5200	610.00000	598.3000	604.8600	-0.588%	1,736,459	+46.804%
2025-05-28	617.2800	618.62990	607.3100	608.4400	-1.184%	2,001,916	+45.940%
2025-05-27	605.8950	617.67000	604.9500	615.7300	+2.872%	2,364,692	+44.213%
2025-05-23	585.0000	601.96000	582.5000	598.5400	+0.052%	1,530,625	+48.354%
2025-05-22	592.5500	602.20000	592.5050	598.2300	+0.804%	1,939,565	+48.431%
2025-05-21	601.8000	609.86500	592.0000	593.4600	-2.153%	2,635,920	+49.624%
2025-05-20	607.7500	611.55000	603.0088	606.5200	-0.944%	1,602,046	+46.402%
2025-05-19	609.1900	619.38000	598.3400	612.3000	-1.087%	2,842,072	+45.020%
2025-05-16	616.9500	620.79000	613.5600	619.0300	+0.508%	2,021,766	+43.444%
2025-05-15	609.7300	619.21000	609.7300	615.9000	+0.703%	2,428,097	+44.173%
2025-05-14	603.8000	615.00000	602.5000	611.6000	+1.290%	2,874,409	+45.186%
2025-05-13	593.3000	607.71000	593.0600	603.8100	+2.109%	2,765,786	+47.060%
2025-05-12	596.2550	603.37000	588.0800	591.3400	+4.274%	3,527,740	+50.161%
2025-05-09	570.2500	572.09500	565.7800	567.1000	+0.247%	1,522,728	+56.579%
2025-05-08	558.8200	572.16000	558.2100	565.7000	+2.497%	1,994,630	+56.967%
2025-05-07	550.2100	555.38000	547.7406	551.9200	+0.466%	1,955,077	+60.886%
2025-05-06	549.6000	557.44000	547.0600	549.3600	-1.823%	2,902,491	+61.635%
2025-05-05	558.3600	566.56000	557.5000	559.5600	-1.155%	2,197,371	+58.689%
2025-05-02	561.5800	569.78000	559.7000	566.1000	+2.215%	2,883,009	+56.856%
2025-05-01	548.1000	558.34500	545.5000	553.8300	+1.147%	2,583,032	+60.331%
2025-04-30	535.7600	549.52200	531.4500	547.5500	-0.250%	2,438,282	+62.170%
2025-04-29	543.7900	550.88000	541.3000	548.9200	+0.461%	1,695,565	+61.765%
2025-04-28	544.8600	554.50000	542.4700	546.4000	+0.283%	1,459,715	+62.511%
2025-04-25	544.6000	549.09000	541.2200	544.8600	-0.094%	1,612,723	+62.970%
2025-04-24	527.1000	546.84000	523.4200	545.3700	+3.034%	2,223,623	+62.818%
2025-04-23	533.6300	551.79000	528.2612	529.3100	+1.792%	3,048,077	+67.758%
2025-04-22	510.2300	521.00000	508.9300	519.9900	+3.716%	2,514,594	+70.765%
2025-04-21	505.4000	509.27000	494.6800	501.3600	-1.596%	2,859,282	+77.110%
2025-04-17	503.2400	514.82990	499.1200	509.4900	+2.092%	2,593,496	+74.284%
2025-04-16	501.7200	509.45000	492.6900	499.0500	-1.741%	2,765,570	+77.930%
2025-04-15	507.4100	518.65000	507.0000	507.8900	+0.776%	2,501,170	+74.833%
2025-04-14	510.0000	511.99990	497.1500	503.9800	+1.929%	4,392,587	+76.190%
2025-04-11	487.0000	498.52000	478.5800	494.4400	+0.947%	3,770,238	+79.589%
2025-04-10	503.1000	503.10000	474.0000	489.8000	-5.237%	5,374,481	+81.290%
2025-04-09	451.3600	522.00000	447.1100	516.8700	+11.823%	7,024,087	+71.796%
2025-04-08	488.2500	491.92370	452.8300	462.2200	-0.707%	4,240,876	+92.108%
2025-04-07	446.9000	489.98000	439.3800	465.5100	-1.126%	6,353,791	+90.750%
2025-04-04	487.0000	491.99980	460.0000	470.8100	-7.906%	8,105,212	+88.603%
2025-04-03	525.4300	529.99000	509.5600	511.2300	-9.212%	5,193,888	+73.691%
2025-04-02	539.8000	567.32000	539.0765	563.1000	+2.671%	2,553,192	+57.691%
2025-04-01	543.2500	551.95500	533.2388	548.4500	+0.395%	1,869,564	+61.904%
2025-03-31	533.8200	547.38990	528.5900	546.2900	+0.584%	2,455,063	+62.544%
2025-03-28	555.9500	560.50000	537.7100	543.1200	-2.827%	2,773,080	+63.492%
2025-03-27	565.0000	565.99500	552.5500	558.9200	-2.614%	2,100,878	+58.871%
2025-03-26	588.3900	592.64000	571.0000	573.9200	-2.051%	1,939,005	+54.718%
2025-03-25	584.6900	586.89000	578.2148	585.9400	+1.007%	1,854,572	+51.545%
2025-03-24	575.0000	582.72000	573.0500	580.1000	+2.647%	1,834,208	+53.070%
2025-03-21	555.3300	567.00000	551.2079	565.1400	+0.437%	3,463,630	+57.122%
2025-03-20	553.1000	568.43550	552.0000	562.6800	+0.958%	2,526,254	+57.809%
2025-03-19	549.0000	563.00000	544.6000	557.3400	+1.008%	2,728,076	+59.321%
2025-03-18	550.2900	553.75000	546.6500	551.7800	+0.080%	2,600,900	+60.926%
2025-03-17	541.2300	557.16000	540.0000	551.3400	+1.834%	2,659,761	+61.055%
2025-03-14	533.9900	543.57000	526.7000	541.4100	+3.163%	2,788,219	+64.009%
2025-03-13	535.6700	538.14000	520.0600	524.8100	-2.035%	2,511,593	+69.196%
2025-03-12	544.0000	545.00000	528.5900	535.7100	+0.805%	3,061,320	+65.754%
2025-03-11	532.4700	539.99000	524.2000	531.4300	-0.043%	4,120,476	+67.089%
2025-03-10	542.3000	546.46500	523.1318	531.6600	-5.005%	5,187,120	+67.017%
2025-03-07	568.1700	568.17000	544.9100	559.6700	-1.409%	4,055,477	+58.658%
2025-03-06	580.5900	586.71000	564.6200	567.6700	-4.283%	4,301,590	+56.422%
2025-03-05	582.0900	597.12000	576.7800	593.0700	+2.053%	2,562,306	+49.723%
2025-03-04	595.9800	600.00000	567.5701	581.1400	-3.985%	4,041,060	+52.796%
2025-03-03	622.4000	628.78340	598.3210	605.2600	-2.737%	3,056,050	+46.707%
2025-02-28	607.7900	623.65000	604.0100	622.2900	+2.350%	3,319,616	+42.692%
2025-02-27	617.5400	625.23000	607.3100	608.0000	-1.581%	2,379,136	+46.046%
2025-02-26	616.6700	623.13300	615.2000	617.7700	+0.465%	1,973,296	+43.736%
2025-02-25	628.5300	631.32000	606.0000	614.9100	-1.794%	2,872,577	+44.405%
2025-02-24	633.5100	637.30000	614.8000	626.1400	+0.086%	3,201,816	+41.815%
2025-02-21	644.7500	647.50000	623.4350	625.6000	-2.594%	2,956,599	+41.937%
2025-02-20	668.0300	670.28000	631.6550	642.2600	-3.875%	3,904,362	+38.256%
2025-02-19	669.0800	671.04000	663.2800	668.1500	-0.601%	1,929,959	+32.898%
2025-02-18	662.5900	672.19000	661.0200	672.1900	+1.762%	2,069,116	+32.100%
2025-02-14	650.3200	663.25990	650.3200	660.5500	+1.788%	2,173,608	+34.427%
2025-02-13	651.8300	652.00000	640.5101	648.9500	-0.008%	2,011,748	+36.830%
2025-02-12	643.7600	650.47000	639.1050	649.0000	+0.272%	2,266,266	+36.820%
2025-02-11	646.7800	649.03500	643.5990	647.2400	-0.506%	2,674,011	+37.192%
2025-02-10	659.0200	662.49000	644.2500	650.5300	-0.819%	2,333,835	+36.498%
2025-02-07	659.4000	663.87000	653.1600	655.9000	-0.352%	2,594,818	+35.380%
2025-02-06	650.0000	658.85000	648.9401	658.2200	+1.978%	2,430,712	+34.903%
2025-02-05	638.0000	646.40940	635.5300	645.4500	+1.777%	1,857,830	+37.572%
2025-02-04	632.0000	637.66500	629.0900	634.1800	+0.286%	1,728,002	+40.017%
2025-02-03	626.0000	638.48000	622.4800	632.3700	-1.254%	2,092,989	+40.418%
2025-01-31	650.0000	650.00000	637.4400	640.4000	-0.821%	1,955,465	+38.657%
2025-01-30	644.4900	649.52000	641.0000	645.7000	+1.305%	1,798,632	+37.519%
2025-01-29	637.0000	649.00000	636.4100	637.3800	-0.066%	1,874,644	+39.314%
2025-01-28	632.2000	639.08000	631.8100	637.8000	+0.714%	2,334,119	+39.222%
2025-01-27	625.0000	635.70500	624.4600	633.2800	-0.568%	3,190,316	+40.216%
2025-01-24	630.0000	640.60000	628.9599	636.9000	-0.407%	3,165,296	+39.419%
2025-01-23	634.9200	645.53810	634.4922	639.5000	+1.070%	2,577,268	+38.852%
2025-01-22	633.4400	635.60000	629.7073	632.7300	-0.317%	2,806,186	+40.338%
2025-01-21	616.8100	635.43000	609.0000	634.7400	+1.406%	5,040,776	+39.893%
2025-01-17	617.8000	627.00000	613.0000	625.9400	+2.113%	3,357,883	+41.860%
2025-01-16	609.9900	616.84000	606.0000	612.9900	+1.167%	3,194,223	+44.857%
2025-01-15	598.0000	609.41000	593.0000	605.9200	+6.017%	5,091,934	+46.547%
2025-01-14	569.6600	573.59000	565.2000	571.5300	+1.524%	2,197,720	+55.365%
2025-01-13	557.8800	566.19340	556.7600	562.9500	+0.527%	1,847,034	+57.733%
2025-01-10	576.2500	576.25000	558.0100	560.0000	-3.452%	2,791,330	+58.564%
2025-01-08	581.0400	581.19750	572.6700	580.0200	-0.017%	1,457,947	+53.091%
2025-01-07	587.1100	588.28000	568.4000	580.1200	-0.561%	2,002,130	+53.065%
2025-01-06	584.9800	593.65000	579.8150	583.3900	+0.562%	2,235,957	+52.207%
2025-01-03	581.0000	582.14000	571.7301	580.1300	+0.897%	1,372,625	+53.062%
2025-01-02	579.3100	584.31000	569.7400	574.9700	+0.410%	2,142,631	+54.436%
2024-12-31	575.0700	576.92000	570.3950	572.6200	-0.162%	1,038,843	+55.070%
2024-12-30	567.2700	576.01990	565.1000	573.5500	-0.456%	1,204,658	+54.818%
2024-12-27	577.0000	581.95990	571.3500	576.1800	-0.869%	1,399,034	+54.112%
2024-12-26	578.1500	582.59000	577.5000	581.2300	-0.268%	1,023,738	+52.773%
2024-12-24	574.2000	582.79000	571.3600	582.7900	+2.104%	910,695	+52.364%
2024-12-23	565.0000	571.64000	561.8000	570.7800	+0.827%	1,440,098	+55.570%
2024-12-20	554.9400	572.90000	553.3800	566.1000	+2.186%	4,356,368	+56.856%
2024-12-19	561.4400	567.00000	553.6000	553.9900	+0.680%	2,724,249	+60.284%
2024-12-18	577.4900	579.46790	544.4900	550.2500	-4.251%	3,109,190	+61.374%
2024-12-17	580.8400	581.61000	572.2922	574.6800	-1.987%	2,077,036	+54.514%
2024-12-16	588.0000	588.27000	578.7000	586.3300	+0.145%	1,698,870	+51.444%
2024-12-13	594.0000	595.00000	585.0800	585.4800	-1.036%	1,188,923	+51.664%
2024-12-12	592.5900	596.32020	588.6100	591.6100	-0.160%	1,203,184	+50.092%
2024-12-11	590.1200	593.71000	586.9000	592.5600	+1.287%	2,056,680	+49.851%
2024-12-10	590.0000	596.27000	583.7600	585.0300	-1.530%	2,583,286	+51.780%
2024-12-09	598.9900	602.99990	593.7200	594.1200	-0.927%	1,574,934	+49.458%
2024-12-06	597.1600	600.00000	594.3700	599.6800	+0.483%	1,386,987	+48.072%
2024-12-05	600.5300	606.56000	596.3500	596.8000	-0.319%	1,657,212	+48.787%
2024-12-04	603.0000	604.27700	596.7600	598.7100	-0.560%	1,599,449	+48.312%
2024-12-03	608.9600	611.42000	600.8000	602.0800	+0.061%	1,698,309	+47.482%
2024-12-02	608.0000	611.91000	601.3000	601.7100	-1.127%	1,786,453	+47.573%
2024-11-29	609.3100	612.72990	607.0641	608.5700	+0.519%	1,173,885	+45.909%
2024-11-27	607.6800	612.25000	603.2750	605.4300	-0.012%	1,417,329	+46.666%
2024-11-26	600.1300	607.19000	593.0000	605.5000	+0.410%	2,820,750	+46.649%
2024-11-25	608.7900	611.30000	598.8300	603.0300	+0.041%	2,837,262	+47.250%
2024-11-22	596.2200	603.94000	594.4400	602.7800	+1.119%	1,718,546	+47.311%
2024-11-21	586.5100	600.70000	584.5100	596.1100	+2.437%	2,262,214	+48.959%
2024-11-20	583.8300	587.80000	576.6200	581.9300	+0.095%	1,502,613	+52.589%
2024-11-19	579.6600	584.76370	575.5100	581.3800	-1.124%	2,196,404	+52.733%
2024-11-18	594.7100	595.07000	584.7150	587.9900	-0.935%	1,824,343	+51.016%
2024-11-15	593.3600	595.14000	587.0900	593.5400	+0.838%	1,962,538	+49.604%
2024-11-14	600.0000	601.53000	586.2400	588.6100	-0.944%	1,648,411	+50.857%
2024-11-13	594.6300	603.54990	592.6500	594.2200	+0.275%	1,737,907	+49.433%
2024-11-12	598.0500	602.09000	591.4700	592.5900	-1.619%	2,222,908	+49.844%
2024-11-11	598.9000	607.15000	596.1650	602.3400	+2.220%	2,473,499	+47.418%
2024-11-08	586.4200	595.15000	581.3000	589.2600	+1.218%	2,693,304	+50.691%
2024-11-07	590.0000	595.00000	581.5232	582.1700	-2.317%	4,415,502	+52.526%
2024-11-06	567.3000	598.60500	566.1000	595.9800	+13.098%	8,026,670	+48.992%
2024-11-05	513.0000	527.46000	512.6000	526.9600	+3.029%	2,069,835	+68.506%
2024-11-04	518.0000	518.05000	510.5100	511.4700	-1.517%	1,789,508	+73.609%
2024-11-01	520.0000	526.64000	517.0400	519.3500	+0.301%	1,538,838	+70.975%
2024-10-31	522.4400	525.00000	514.5301	517.7900	-1.260%	1,903,087	+71.490%
2024-10-30	523.4000	530.78500	523.0700	524.4000	+0.023%	1,410,342	+69.329%
2024-10-29	521.1800	527.24000	521.0000	524.2800	+0.134%	1,277,629	+69.368%
2024-10-28	515.4000	524.59000	514.9750	523.5800	+2.142%	1,677,707	+69.594%
2024-10-25	528.0500	528.80000	510.7400	512.6000	-2.269%	1,629,616	+73.227%
2024-10-24	519.0000	525.00000	518.2001	524.5000	+1.411%	2,054,780	+69.296%
2024-10-23	515.8000	520.00000	513.4000	517.2000	-0.212%	1,261,074	+71.686%
2024-10-22	515.6100	519.63000	512.9400	518.3000	+0.097%	1,568,398	+71.322%
2024-10-21	528.0000	529.85000	517.0000	517.8000	-2.025%	1,742,085	+71.487%
2024-10-18	529.3900	530.76500	526.8700	528.5000	-0.095%	1,727,874	+68.015%
2024-10-17	531.2400	535.29000	528.2300	529.0000	-0.162%	2,098,207	+67.856%
2024-10-16	530.0000	536.22000	525.9750	529.8600	+1.432%	2,634,460	+67.584%
2024-10-15	538.8000	540.51000	515.5100	522.3800	-0.071%	4,525,395	+69.984%
2024-10-14	517.6500	523.07000	515.5100	522.7500	+1.249%	2,170,276	+69.863%
2024-10-11	508.0000	517.97000	507.8000	516.3000	+2.497%	2,402,411	+71.985%
2024-10-10	506.3100	506.80000	499.5900	503.7200	-0.289%	1,299,163	+76.280%
2024-10-09	498.2000	506.27000	495.2500	505.1800	+1.734%	1,693,921	+75.771%
2024-10-08	497.0000	498.34000	492.7800	496.5700	+0.394%	1,296,762	+78.819%
2024-10-07	494.6300	499.01000	490.7900	494.6200	-0.109%	1,150,046	+79.524%
2024-10-04	495.6400	496.31000	486.0000	495.1600	+1.864%	1,721,821	+79.328%
2024-10-03	489.9300	490.50500	484.2000	486.1000	-1.197%	1,276,026	+82.670%
2024-10-02	491.1700	494.85932	487.9500	491.9900	+0.371%	1,443,119	+80.483%
2024-10-01	494.5750	494.57500	484.6100	490.1700	-0.998%	1,514,724	+81.153%
2024-09-30	494.8900	496.51500	488.9000	495.1100	-0.682%	1,574,950	+79.346%
2024-09-27	498.9700	505.40000	495.8600	498.5100	+0.320%	1,415,713	+78.123%
2024-09-26	494.0000	498.40000	492.4800	496.9200	+1.177%	1,368,974	+78.693%
2024-09-25	498.5000	502.00000	490.3950	491.1400	-1.381%	1,745,865	+80.796%
2024-09-24	497.5900	499.56000	494.1000	498.0200	+0.123%	1,035,073	+78.298%
2024-09-23	498.2100	501.40000	495.2201	497.4100	-0.205%	927,677	+78.517%
2024-09-20	500.1900	502.05000	495.4750	498.4300	-1.072%	3,765,076	+78.151%
2024-09-19	494.7400	506.41000	493.4600	503.8300	+3.973%	2,940,071	+76.242%
2024-09-18	485.4000	492.99000	481.7737	484.5800	-0.167%	1,490,828	+83.243%
2024-09-17	488.0000	489.73000	481.8000	485.3900	+0.047%	1,434,965	+82.937%
2024-09-16	481.4300	487.38000	479.4900	485.1600	+1.288%	1,486,881	+83.024%
2024-09-13	475.9900	482.10000	475.5000	478.9900	+1.040%	1,760,480	+85.382%
2024-09-12	471.3000	474.34000	465.4000	474.0600	+0.613%	1,481,925	+87.310%
2024-09-11	463.9800	471.89000	457.4800	471.1700	+0.865%	2,423,859	+88.459%
2024-09-10	489.1300	489.20000	461.5700	467.1300	-4.388%	3,576,524	+90.088%
2024-09-09	485.5300	494.28000	483.3895	488.5700	+1.868%	1,648,313	+81.747%
2024-09-06	486.6000	495.41000	477.0600	479.6100	-1.695%	1,941,551	+85.142%
2024-09-05	493.5800	495.76800	483.0700	487.8800	-0.563%	1,817,122	+82.004%
2024-09-04	486.7000	496.19500	486.7000	490.6400	+0.652%	1,494,815	+80.980%
2024-09-03	507.4700	509.70000	485.4000	487.4600	-4.466%	2,372,572	+82.161%
2024-08-30	507.8300	511.18500	505.1700	510.2500	+0.029%	1,821,442	+74.024%
2024-08-29	506.0000	513.24000	501.1400	510.1000	+1.345%	1,560,337	+74.076%
2024-08-28	506.6000	508.37000	498.4700	503.3300	-0.775%	1,563,282	+76.417%
2024-08-27	507.8400	511.47970	506.5900	507.2600	-0.120%	977,579	+75.050%
2024-08-26	512.3400	513.50000	505.3200	507.8700	-0.304%	1,084,197	+74.840%
2024-08-23	502.7500	512.44000	499.8450	509.4200	+2.345%	1,746,192	+74.308%
2024-08-22	497.0000	499.70000	494.7900	497.7500	+0.260%	940,915	+78.395%
2024-08-21	499.5000	500.78000	494.0325	496.4600	-0.177%	912,744	+78.858%
2024-08-20	503.8700	504.15570	496.5000	497.3400	-1.454%	1,899,958	+78.542%
2024-08-19	505.0000	507.78000	501.8600	504.6800	+0.083%	1,019,307	+75.945%
2024-08-16	497.0500	504.90500	497.0000	504.2600	+1.050%	1,537,561	+76.092%
2024-08-15	505.0000	506.91000	498.2600	499.0200	+0.064%	1,727,622	+77.941%
2024-08-14	492.9000	499.35000	488.4000	498.7000	+1.374%	1,537,272	+78.055%
2024-08-13	490.2900	493.27000	486.4700	491.9400	+1.326%	1,241,138	+80.502%
2024-08-12	490.2600	492.87000	483.7500	485.5000	-0.971%	1,835,503	+82.896%
2024-08-09	485.0200	492.00000	482.2000	490.2600	+0.924%	1,617,807	+81.120%
2024-08-08	477.8700	487.72500	477.1550	485.7700	+2.698%	1,933,611	+82.794%
2024-08-07	479.3900	488.55000	472.5700	473.0100	+0.593%	2,580,651	+87.725%
2024-08-06	461.0100	475.25000	457.4300	470.2200	+2.440%	2,209,283	+88.839%
2024-08-05	447.5900	463.18300	437.3700	459.0200	-2.469%	4,138,063	+93.447%
2024-08-02	491.1000	494.46000	467.2100	470.6400	-5.895%	6,113,534	+88.671%
2024-08-01	510.0000	514.01910	494.6800	500.1200	-1.750%	4,000,304	+77.549%
2024-07-31	504.8600	517.26000	504.8600	509.0300	+0.664%	2,599,411	+74.442%
2024-07-30	498.3100	509.47000	498.3000	505.6700	+2.628%	2,630,065	+75.601%
2024-07-29	500.4200	502.00000	491.0601	492.7200	-1.264%	1,592,922	+80.216%
2024-07-26	495.7200	504.00000	495.6500	499.0300	+1.489%	2,249,521	+77.937%
2024-07-25	486.0500	496.11000	483.2300	491.7100	+1.029%	1,472,044	+80.586%
2024-07-24	489.2600	495.99000	485.8200	486.7000	-1.107%	1,590,977	+82.445%
2024-07-23	487.0800	495.81000	486.2800	492.1500	+1.049%	2,016,404	+80.425%
2024-07-22	484.5600	489.47000	482.3808	487.0400	+0.435%	1,765,534	+82.318%
2024-07-19	489.1200	492.60000	483.1900	484.9300	-0.263%	2,003,941	+83.111%
2024-07-18	499.5200	503.69000	484.2200	486.2100	-3.180%	3,293,524	+82.629%
2024-07-17	503.0000	509.47500	499.4300	502.1800	-0.167%	3,803,324	+76.821%
2024-07-16	494.0000	506.59000	491.9900	503.0200	+2.192%	3,969,312	+76.526%
2024-07-15	480.2500	493.00000	476.3070	492.2300	+2.574%	3,567,778	+80.395%
2024-07-12	480.9300	483.44000	478.1000	479.8800	+0.136%	2,727,507	+85.038%
2024-07-11	480.0000	483.16000	476.2700	479.2300	+0.071%	2,241,651	+85.289%
2024-07-10	472.5100	479.86000	469.8500	478.8900	+1.282%	1,935,309	+85.420%
2024-07-09	465.6000	479.30000	461.5800	472.8300	+1.723%	4,423,089	+87.797%
2024-07-08	467.6500	474.86000	464.0400	464.8200	+0.015%	1,960,393	+91.033%
2024-07-05	467.4700	467.58000	460.1300	464.7500	-0.677%	1,436,115	+91.062%
2024-07-03	469.0400	469.88990	465.8200	467.9200	+0.496%	993,403	+89.767%
2024-07-02	461.5100	466.27000	459.6000	465.6100	+0.421%	1,477,544	+90.709%
2024-07-01	454.5100	464.02000	454.0100	463.6600	+2.507%	1,823,950	+91.511%
2024-06-28	450.1000	457.34000	449.5300	452.3200	+1.426%	3,454,980	+96.312%
2024-06-27	449.7800	449.78000	442.8000	445.9600	-2.172%	2,798,557	+99.112%
2024-06-26	455.4100	457.93000	452.4500	455.8600	-0.332%	2,097,369	+94.788%
2024-06-25	459.4600	464.08000	456.7500	457.3800	-1.019%	1,599,848	+94.141%

document.getElementById("c1YnNr").onerror = function(){this.style.display='none';}; .dark-mode .WqmK5F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WqmK5F{ color: #333333; background-color: white; border: 2px solid #333333; }GSGoldman Sachs Group Inc.stock NYSE

GS
Goldman Sachs Group Inc.
stock NYSE