Dark

GS
Goldman Sachs Group Inc.
stock NYSE

At Close

Aug 20, 2026 3:59:55 PM EDT

1002.50USD-1.874%(-19.15)1,632,621

996.00Bid 1018.26Ask 22.26Spread

Pre-market

Aug 20, 2026 9:25:30 AM EDT

1013.30USD-0.817%(-8.35)3,694

After-hours

Aug 20, 2026 4:40:30 PM EDT

1002.56USD+0.006%(+0.06)285,527

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-20	1,017.1300	1,025.8900	1,001.780000	1,002.5000	-1.874%	1,632,621	0.000%
2026-08-19	1,044.8200	1,044.8200	1,014.500000	1,021.6500	-1.809%	2,744,228	-1.874%
2026-08-18	1,040.0000	1,043.5000	1,026.075100	1,040.4700	-1.031%	1,909,158	-3.649%
2026-08-17	1,040.7900	1,054.6258	1,038.140000	1,051.3100	+1.144%	1,450,700	-4.643%
2026-08-14	1,040.9100	1,043.7400	1,029.580000	1,039.4200	-0.308%	1,593,018	-3.552%
2026-08-13	1,040.6100	1,059.0700	1,038.470000	1,042.6300	+0.523%	1,421,707	-3.849%
2026-08-12	1,055.0000	1,056.0500	1,031.740000	1,037.2100	+0.271%	1,737,824	-3.346%
2026-08-11	1,036.3900	1,043.4300	1,027.190000	1,034.4100	-0.010%	1,829,307	-3.085%
2026-08-10	1,039.6100	1,045.4300	1,030.070000	1,034.5100	-0.491%	1,819,119	-3.094%
2026-08-07	1,038.3400	1,047.0000	1,032.030000	1,039.6100	+0.681%	1,429,687	-3.570%
2026-08-06	1,062.0400	1,068.0399	1,030.780000	1,032.5800	-2.622%	1,726,453	-2.913%
2026-08-05	1,063.7100	1,077.2100	1,060.020000	1,060.3800	+0.703%	1,648,048	-5.458%
2026-08-04	1,050.0000	1,066.1600	1,043.270000	1,052.9800	+2.524%	2,653,632	-4.794%
2026-08-03	1,025.0000	1,027.9600	1,005.160000	1,027.0600	+0.852%	1,706,739	-2.391%
2026-07-31	1,034.7200	1,042.9800	1,008.600400	1,018.3800	-0.632%	1,553,747	-1.559%
2026-07-30	1,007.3600	1,029.7900	998.510000	1,024.8600	+4.498%	2,331,287	-2.182%
2026-07-29	1,025.0000	1,028.1200	977.700000	980.7500	-5.089%	3,201,113	+2.218%
2026-07-28	1,041.9300	1,047.7100	1,011.865000	1,033.3400	-1.420%	2,174,499	-2.984%
2026-07-27	1,080.1800	1,088.5000	1,029.000000	1,048.2300	-1.225%	2,539,545	-4.363%
2026-07-24	1,075.0000	1,077.3800	1,051.820000	1,061.2300	-1.255%	1,381,810	-5.534%
2026-07-23	1,072.5200	1,084.7300	1,062.480000	1,074.7200	-2.138%	1,852,716	-6.720%
2026-07-22	1,078.5200	1,106.6600	1,078.000000	1,098.2000	+1.164%	1,538,666	-8.714%
2026-07-21	1,070.0700	1,088.4800	1,063.000000	1,085.5600	+2.894%	1,718,588	-7.651%
2026-07-20	1,074.6500	1,087.8950	1,053.660000	1,055.0300	-0.957%	1,718,303	-4.979%
2026-07-17	1,071.6400	1,085.9300	1,047.150000	1,065.2200	-2.760%	2,162,710	-5.888%
2026-07-16	1,147.6500	1,152.4522	1,089.010000	1,095.4600	-4.914%	2,529,358	-8.486%
2026-07-15	1,148.4200	1,153.9900	1,117.400000	1,152.0700	+1.059%	2,735,517	-12.983%
2026-07-14	1,085.0000	1,143.8400	1,082.000000	1,140.0000	+8.996%	3,792,568	-12.061%
2026-07-13	1,056.3400	1,057.8199	1,036.840000	1,045.9100	-0.879%	1,799,483	-4.150%
2026-07-10	1,063.2100	1,067.1700	1,048.000000	1,055.1800	-0.075%	1,110,564	-4.993%
2026-07-09	1,055.0000	1,064.0050	1,042.610000	1,055.9700	+2.557%	1,242,124	-5.064%
2026-07-08	1,030.0000	1,040.1750	1,011.920000	1,029.6400	-1.279%	1,699,175	-2.636%
2026-07-07	1,052.0000	1,053.8600	1,035.130000	1,042.9800	-1.167%	1,353,463	-3.881%
2026-07-06	1,029.8800	1,055.2900	1,029.000000	1,055.2900	+3.358%	1,754,404	-5.002%
2026-07-02	1,038.9900	1,039.2800	1,009.730000	1,021.0000	+0.136%	1,544,157	-1.812%
2026-07-01	1,010.0000	1,033.5300	1,003.000000	1,019.6100	+0.815%	1,734,892	-1.678%
2026-06-30	1,019.2900	1,026.3200	1,006.110100	1,011.3700	-0.866%	3,162,833	-0.877%
2026-06-29	1,029.1900	1,035.9300	1,016.170000	1,020.2100	+0.059%	1,887,189	-1.736%
2026-06-26	1,054.7400	1,057.0000	1,013.384000	1,019.6100	-4.270%	4,008,511	-1.678%
2026-06-25	1,095.6200	1,105.2500	1,062.100000	1,065.0900	-1.098%	1,950,983	-5.876%
2026-06-24	1,090.0000	1,090.1000	1,068.507000	1,076.9100	-1.602%	1,933,083	-6.910%
2026-06-23	1,077.3400	1,103.5450	1,069.000000	1,094.4400	-1.078%	2,066,874	-8.401%
2026-06-22	1,109.7000	1,115.9800	1,091.624500	1,106.3700	+0.895%	1,894,803	-9.388%
2026-06-18	1,120.0000	1,125.0000	1,093.330000	1,096.5600	-0.235%	4,499,163	-8.578%
2026-06-17	1,098.4600	1,121.9450	1,094.290000	1,099.1400	+0.777%	2,180,014	-8.792%
2026-06-16	1,086.0000	1,097.2505	1,085.530000	1,090.6700	+1.347%	1,965,516	-8.084%
2026-06-15	1,089.5200	1,094.1800	1,075.000000	1,076.1700	+1.263%	2,363,969	-6.846%
2026-06-12	1,053.0000	1,073.7400	1,048.060000	1,062.7500	+2.618%	2,206,027	-5.669%
2026-06-11	1,013.5000	1,036.9200	1,000.450300	1,035.6400	+3.431%	2,561,861	-3.200%
2026-06-10	1,028.3500	1,036.3100	1,000.040000	1,001.2900	-2.977%	2,287,195	+0.121%
2026-06-09	1,061.7900	1,064.3500	1,006.300000	1,032.0100	-1.243%	2,868,534	-2.859%
2026-06-08	1,052.7800	1,063.1800	1,042.330000	1,045.0000	+0.608%	2,326,720	-4.067%
2026-06-05	1,092.8200	1,098.3631	1,035.600000	1,038.6800	-4.936%	2,643,799	-3.483%
2026-06-04	1,052.8700	1,095.9000	1,050.000000	1,092.6100	+4.956%	2,608,756	-8.247%
2026-06-03	1,055.2750	1,055.9700	1,031.010000	1,041.0200	-2.213%	2,562,196	-3.700%
2026-06-02	1,049.7400	1,073.9700	1,047.890000	1,064.5800	+1.526%	2,125,578	-5.831%
2026-06-01	1,015.3300	1,051.2000	1,011.600000	1,048.5800	+2.245%	2,666,658	-4.395%
2026-05-29	1,009.2700	1,027.2152	1,004.000000	1,025.5600	+1.705%	2,158,796	-2.249%
2026-05-28	986.4200	1,009.9700	982.450000	1,008.3700	+1.194%	2,274,974	-0.582%
2026-05-27	995.9100	1,003.6500	974.420000	996.4700	+0.196%	2,197,510	+0.605%
2026-05-26	1,006.5300	1,016.5350	987.030000	994.5200	-0.222%	2,081,724	+0.802%
2026-05-22	994.6300	1,005.3600	990.900000	996.7300	+0.866%	1,924,893	+0.579%
2026-05-21	982.2100	999.5000	970.300000	988.1700	+0.616%	2,451,186	+1.450%
2026-05-20	945.0000	982.7250	940.500100	982.1200	+5.748%	3,104,417	+2.075%
2026-05-19	933.2200	939.6400	923.810000	928.7400	-1.862%	1,767,344	+7.942%
2026-05-18	947.7400	961.6900	938.550000	946.3600	-0.222%	1,508,184	+5.932%
2026-05-15	953.6500	959.5000	941.610000	948.4700	-2.115%	1,862,658	+5.697%
2026-05-14	966.9000	975.6600	960.500000	968.9600	+1.417%	1,898,032	+3.461%
2026-05-13	941.8400	959.5500	933.080100	955.4200	+1.006%	2,355,240	+4.928%
2026-05-12	942.1600	948.5000	920.795000	945.9000	+0.110%	2,236,456	+5.984%
2026-05-11	932.6500	949.7800	926.630000	944.8600	+0.895%	2,411,448	+6.100%
2026-05-08	936.0000	939.7800	927.463400	936.4800	+1.146%	1,665,038	+7.050%
2026-05-07	937.9300	945.2900	921.980000	925.8700	-1.225%	1,715,328	+8.277%
2026-05-06	935.9300	944.0600	931.330000	937.3500	+2.009%	2,339,650	+6.950%
2026-05-05	909.7300	921.7539	908.220000	918.8900	+1.729%	1,507,211	+9.099%
2026-05-04	922.2700	925.0000	899.000100	903.2700	-2.213%	1,660,109	+10.986%
2026-05-01	916.4000	935.7782	912.140000	923.7100	-0.006%	1,359,755	+8.530%
2026-04-30	910.4100	928.0000	905.000000	923.7700	+2.006%	1,880,307	+8.523%
2026-04-29	927.5000	930.0000	899.160000	905.6000	-2.261%	1,725,856	+10.700%
2026-04-28	941.2400	945.3000	924.235000	926.5500	-1.201%	1,501,636	+8.197%
2026-04-27	926.0400	941.7300	926.000000	937.8100	+1.176%	1,223,015	+6.898%
2026-04-24	930.4850	932.9150	919.220000	926.9100	-0.471%	1,263,286	+8.155%
2026-04-23	935.0000	944.3900	920.690000	931.3000	-0.379%	1,655,034	+7.645%
2026-04-22	939.0000	940.9800	931.150000	934.8400	+0.895%	1,382,618	+7.238%
2026-04-21	944.5000	952.0100	922.540000	926.5500	-1.613%	1,764,252	+8.197%
2026-04-20	923.6800	941.8000	922.985000	941.7400	+1.705%	2,373,376	+6.452%
2026-04-17	915.5000	929.1900	912.219022	925.9500	+2.883%	2,805,148	+8.267%
2026-04-16	897.9900	907.9600	895.850100	900.0000	+0.057%	1,742,312	+11.389%
2026-04-15	915.0000	927.7900	897.100000	899.4900	-1.115%	2,403,920	+11.452%
2026-04-14	894.4200	914.1900	890.100000	909.6300	+2.115%	2,822,631	+10.210%
2026-04-13	875.5500	896.9400	865.340000	890.7900	-1.874%	4,235,914	+12.541%
2026-04-10	903.3700	908.9590	895.000000	907.8000	+0.451%	1,642,615	+10.432%
2026-04-09	902.0000	909.4000	895.290000	903.7200	-0.224%	1,797,066	+10.930%
2026-04-08	903.0100	918.1150	893.600000	905.7500	+4.814%	2,438,967	+10.682%
2026-04-07	858.0000	867.9700	850.000000	864.1500	-0.219%	1,498,383	+16.010%
2026-04-06	863.0000	873.2100	859.770000	866.0500	+0.349%	1,444,533	+15.755%
2026-04-02	838.3900	867.3000	831.000000	863.0400	+0.329%	1,717,678	+16.159%
2026-04-01	859.9500	870.2000	850.150000	860.2100	+1.681%	1,803,626	+16.541%
2026-03-31	823.9000	848.5000	810.000000	845.9900	+4.754%	2,689,828	+18.500%
2026-03-30	811.1200	818.6325	801.880000	807.6000	+0.587%	1,621,404	+24.133%
2026-03-27	813.6700	817.1000	797.780000	802.8900	-2.401%	2,106,773	+24.861%
2026-03-26	833.7900	844.8000	816.110000	822.6400	-2.281%	2,052,167	+21.864%
2026-03-25	845.0100	854.7500	833.900100	841.8400	+0.732%	1,628,908	+19.084%
2026-03-24	824.9300	844.5000	818.000000	835.7200	+0.535%	1,656,052	+19.956%
2026-03-23	833.0000	849.5300	829.000000	831.2700	+2.181%	2,190,281	+20.599%
2026-03-20	807.0000	827.2300	804.926500	813.5300	+0.498%	3,917,538	+23.228%
2026-03-19	792.9300	816.1800	790.590000	809.5000	+0.499%	1,765,920	+23.842%
2026-03-18	801.0000	816.1900	801.000000	805.4800	-0.193%	1,541,291	+24.460%
2026-03-17	806.3000	820.4400	803.470000	807.0400	+1.544%	1,955,410	+24.219%
2026-03-16	792.0000	805.4550	790.000000	794.7700	+1.606%	2,082,690	+26.137%
2026-03-13	789.3600	798.0000	780.500000	782.2100	-0.674%	2,567,412	+28.163%
2026-03-12	805.3200	807.2100	784.100000	787.5200	-4.399%	3,533,042	+27.298%
2026-03-11	829.9500	832.8025	810.540000	823.7600	-1.205%	2,236,531	+21.698%
2026-03-10	834.6800	846.0900	826.350000	833.8100	+0.214%	1,871,901	+20.231%
2026-03-09	810.0000	836.6800	795.000000	832.0300	+1.292%	3,258,185	+20.488%
2026-03-06	816.0000	827.1600	801.330000	821.4200	-1.681%	2,472,992	+22.045%
2026-03-05	862.0100	866.5243	822.200000	835.4600	-3.666%	3,096,912	+19.994%
2026-03-04	869.8400	878.8000	860.000000	867.2500	+0.541%	2,081,820	+15.595%
2026-03-03	836.0000	868.3350	824.640000	862.5800	+0.102%	3,782,323	+16.221%
2026-03-02	840.0000	873.6300	836.000000	861.7000	+0.248%	2,872,155	+16.340%
2026-02-27	912.0000	916.2500	854.150100	859.5700	-7.474%	5,551,451	+16.628%
2026-02-26	927.7600	938.3900	921.540100	929.0000	+0.827%	2,212,989	+7.912%
2026-02-25	914.7200	922.5100	907.520000	921.3800	+2.118%	1,763,612	+8.804%
2026-02-24	885.4400	911.7700	881.650000	902.2700	+1.116%	1,971,422	+11.109%
2026-02-23	918.5000	932.0000	883.750100	892.3100	-3.245%	2,535,726	+12.349%
2026-02-20	912.5500	922.3700	900.570000	922.2400	+0.610%	2,009,290	+8.703%
2026-02-19	925.0000	929.6640	906.485000	916.6500	-1.829%	1,974,178	+9.366%
2026-02-18	921.5800	947.6999	919.980000	933.7300	+1.931%	2,269,740	+7.365%
2026-02-17	907.7300	921.5500	905.680000	916.0400	+1.204%	2,008,434	+9.438%
2026-02-13	894.4100	905.9900	869.000000	905.1400	+0.065%	2,623,026	+10.756%
2026-02-12	956.1700	968.3900	903.980000	904.5500	-4.239%	3,188,672	+10.829%
2026-02-11	950.6400	968.1300	931.280000	944.5900	-0.464%	2,653,894	+6.131%
2026-02-10	945.7000	961.8300	929.930000	948.9900	+0.569%	3,324,858	+5.639%
2026-02-09	929.0000	949.0000	927.110000	943.6200	+1.601%	2,322,832	+6.240%
2026-02-06	907.8700	931.7700	907.230000	928.7500	+4.306%	2,473,019	+7.941%
2026-02-05	901.6700	910.8300	876.720000	890.4100	-2.506%	3,214,143	+12.589%
2026-02-04	937.1200	944.1642	893.800000	913.3000	-2.736%	3,583,269	+9.767%
2026-02-03	949.5000	964.5000	919.060000	938.9900	-0.776%	2,321,651	+6.764%
2026-02-02	932.1250	949.4444	912.080000	946.3300	+1.167%	1,801,941	+5.936%
2026-01-30	933.9500	947.0000	923.170000	935.4100	-0.501%	1,893,693	+7.172%
2026-01-29	937.3000	955.3800	925.130000	940.1200	+0.353%	2,335,591	+6.635%
2026-01-28	932.5100	937.1700	922.760000	936.8100	+0.763%	1,674,081	+7.012%
2026-01-27	924.0000	933.4000	920.390000	929.7200	-0.230%	2,047,478	+7.828%
2026-01-26	918.4100	933.7350	917.980000	931.8600	+1.413%	2,647,999	+7.581%
2026-01-23	934.0800	937.1900	917.050000	918.8800	-3.747%	3,872,566	+9.100%
2026-01-22	960.0600	970.9504	950.810000	954.6500	+0.172%	2,467,968	+5.012%
2026-01-21	944.0000	968.9200	943.450000	953.0100	+1.022%	2,251,035	+5.193%
2026-01-20	946.3800	962.6000	939.100000	943.3700	-1.937%	2,630,002	+6.268%
2026-01-16	973.0000	984.7000	957.000000	962.0000	-1.420%	3,071,230	+4.210%
2026-01-15	924.9000	981.2599	924.670000	975.8600	+4.631%	3,773,728	+2.730%
2026-01-14	932.3000	938.1500	917.900000	932.6700	-0.584%	2,513,039	+7.487%
2026-01-13	947.3200	949.9400	931.000100	938.1500	-1.201%	1,964,577	+6.859%
2026-01-12	934.0000	950.5600	929.110100	949.5500	+1.126%	2,180,020	+5.576%
2026-01-09	938.7700	946.1400	932.700000	938.9800	+0.444%	1,319,146	+6.765%
2026-01-08	935.4750	945.1900	932.000000	934.8300	-0.658%	1,961,230	+7.239%
2026-01-07	956.8800	958.2500	934.000000	941.0200	-1.512%	2,683,338	+6.533%
2026-01-06	949.4100	958.5700	943.250000	955.4700	+0.741%	1,965,953	+4.922%
2026-01-05	914.4000	961.6900	912.600000	948.4400	+3.729%	3,741,975	+5.700%
2026-01-02	884.0000	914.4400	880.750000	914.3400	+4.020%	2,817,228	+9.642%
2025-12-31	884.1000	886.0000	876.790000	879.0000	-0.613%	1,221,656	+14.050%
2025-12-30	894.7400	895.0200	881.180100	884.4200	-0.870%	1,833,263	+13.351%
2025-12-29	906.4500	906.4800	891.560000	892.1800	-1.638%	1,577,917	+12.365%
2025-12-26	911.0000	913.3175	905.305000	907.0400	-0.411%	1,037,343	+10.524%
2025-12-24	901.1600	911.8800	898.700000	910.7800	+1.006%	771,780	+10.070%
2025-12-23	900.3450	905.9200	893.700000	901.7100	+0.301%	1,210,438	+11.178%
2025-12-22	896.5200	905.4800	894.840000	899.0000	+0.618%	1,442,332	+11.513%
2025-12-19	883.1700	899.7475	881.951000	893.4800	+1.961%	4,808,303	+12.202%
2025-12-18	880.5000	892.7850	874.697500	876.3000	+0.455%	2,066,338	+14.401%
2025-12-17	886.3300	895.9700	868.441000	872.3300	-0.776%	2,213,336	+14.922%
2025-12-16	890.2300	896.2400	874.320000	879.1500	-1.174%	2,161,603	+14.031%
2025-12-15	892.0000	904.4700	889.590000	889.5900	+0.184%	1,976,603	+12.692%
2025-12-12	913.7500	914.9900	886.990000	887.9600	-2.532%	2,715,200	+12.899%
2025-12-11	889.9800	919.0980	888.000000	911.0300	+2.450%	2,682,952	+10.040%
2025-12-10	871.3500	897.1959	869.271000	889.2400	+1.444%	2,394,286	+12.737%
2025-12-09	866.0000	883.7210	864.310000	876.5800	+1.141%	2,274,812	+14.365%
2025-12-08	861.1000	870.5600	856.300100	866.6900	+1.419%	2,238,131	+15.670%
2025-12-05	837.2600	856.2000	836.515000	854.5600	+1.997%	2,277,520	+17.312%
2025-12-04	835.5350	843.9900	834.500000	837.8300	+0.151%	1,671,014	+19.654%
2025-12-03	812.9500	837.9100	812.950000	836.5700	+2.620%	2,347,919	+19.835%
2025-12-02	811.1200	819.7000	808.300000	815.2100	+0.536%	2,254,578	+22.974%
2025-12-01	818.5900	824.7300	809.610000	810.8600	-1.838%	2,133,209	+23.634%
2025-11-28	820.0000	830.5700	818.950000	826.0400	+1.229%	868,346	+21.362%
2025-11-26	805.8400	819.5800	805.000000	816.0100	+1.706%	1,862,897	+22.854%
2025-11-25	797.0000	805.2600	777.990000	802.3200	+1.468%	2,253,064	+24.950%
2025-11-24	778.6350	793.9900	775.362800	790.7100	+2.155%	2,319,465	+26.785%
2025-11-21	776.8300	780.3700	754.000000	774.0300	+0.043%	2,284,742	+29.517%
2025-11-20	795.2500	816.0000	772.190000	773.7000	-1.564%	2,598,978	+29.572%
2025-11-19	776.3000	787.8700	775.000000	785.9900	+1.248%	1,521,113	+27.546%
2025-11-18	772.0600	787.7000	766.544600	776.3000	+0.095%	1,673,416	+29.138%
2025-11-17	790.0000	796.7300	770.500000	775.5600	-1.941%	1,850,550	+29.261%
2025-11-14	795.5500	800.6100	778.000000	790.9100	-1.811%	2,552,397	+26.753%
2025-11-13	833.0600	841.2800	805.020000	805.5000	-3.989%	2,557,357	+24.457%
2025-11-12	814.1300	840.0000	814.130000	838.9700	+3.537%	2,954,130	+19.492%
2025-11-11	798.4800	812.0000	795.610000	810.3100	+1.645%	1,521,454	+23.718%
2025-11-10	796.0800	806.3600	788.800000	797.2000	+1.381%	1,698,196	+25.753%
2025-11-07	783.0000	787.0600	762.800000	786.3400	-0.157%	2,098,378	+27.489%
2025-11-06	794.0000	798.2000	777.000000	787.5800	-0.695%	1,572,510	+27.289%
2025-11-05	790.4400	797.3600	775.580000	793.0900	+0.286%	1,832,849	+26.404%
2025-11-04	777.0000	806.0000	773.000000	790.8300	+0.676%	2,045,978	+26.766%
2025-11-03	789.5700	796.0000	781.440000	785.5200	-0.488%	1,569,490	+27.622%
2025-10-31	784.9800	791.7224	783.000000	789.3700	-0.100%	1,328,350	+27.000%
2025-10-30	783.5600	807.1400	780.600100	790.1600	+0.907%	1,829,451	+26.873%
2025-10-29	788.0000	800.4900	778.820000	783.0600	-1.140%	2,251,507	+28.023%
2025-10-28	792.0500	798.3600	787.350000	792.0900	+0.266%	1,242,031	+26.564%
2025-10-27	789.0000	796.7099	787.010000	789.9900	+0.779%	1,645,272	+26.900%
2025-10-24	759.8500	784.6100	756.000000	783.8800	+4.409%	2,505,628	+27.889%
2025-10-23	749.3400	755.0000	744.660000	750.7800	+0.830%	1,615,360	+33.528%
2025-10-22	760.6100	760.6100	743.110000	744.6000	-1.895%	2,141,448	+34.636%
2025-10-21	759.0000	765.2999	758.270000	758.9800	-0.569%	1,782,194	+32.085%
2025-10-20	757.0000	766.4199	752.880000	763.3200	+1.672%	1,925,438	+31.334%
2025-10-17	758.1500	758.9350	740.010000	750.7700	-0.966%	2,884,713	+33.530%
2025-10-16	770.6600	781.4400	752.410000	758.0900	-1.281%	3,160,922	+32.240%
2025-10-15	778.6200	782.4900	762.660000	767.9300	-0.367%	3,217,433	+30.546%
2025-10-14	764.4500	786.5690	742.460100	770.7600	-2.036%	4,710,809	+30.066%
2025-10-13	777.8800	791.0500	777.880000	786.7800	+2.933%	2,766,010	+27.418%
2025-10-10	783.1200	791.6600	764.000000	764.3600	-2.000%	2,457,850	+31.155%
2025-10-09	778.8500	782.9100	771.350000	779.9600	+0.444%	1,575,049	+28.532%
2025-10-08	791.7500	795.0000	774.340000	776.5100	-1.664%	1,939,277	+29.103%
2025-10-07	798.0000	805.3220	781.390000	789.6500	-0.895%	1,547,401	+26.955%
2025-10-06	795.0000	802.5000	780.046200	796.7800	+0.861%	1,632,584	+25.819%
2025-10-03	783.0000	794.9200	777.860000	789.9800	+1.360%	1,470,517	+26.902%
2025-10-02	788.8800	791.0000	772.444700	779.3800	-0.780%	1,553,849	+28.628%
2025-10-01	793.6200	796.2800	783.230000	785.5100	-1.361%	1,789,094	+27.624%
2025-09-30	805.5000	809.6200	786.453100	796.3500	-0.966%	2,463,934	+25.887%
2025-09-29	807.8000	808.8400	797.985000	804.1200	+0.201%	1,059,139	+24.670%
2025-09-26	797.1600	809.5000	795.130000	802.5100	+0.975%	1,376,242	+24.921%
2025-09-25	786.0000	798.1800	782.010000	794.7600	+0.294%	1,413,098	+26.139%
2025-09-24	809.5500	812.8375	792.340000	792.4300	-1.723%	1,402,486	+26.510%
2025-09-23	807.1000	825.2500	802.000000	806.3200	+0.094%	1,759,168	+24.330%
2025-09-22	801.1400	806.0299	797.540000	805.5600	+0.070%	1,151,214	+24.448%
2025-09-19	804.0900	809.6600	797.365200	805.0000	+0.086%	3,789,814	+24.534%
2025-09-18	795.5700	807.2750	792.400000	804.3100	+1.270%	1,501,837	+24.641%
2025-09-17	788.8600	798.5700	785.230000	794.2200	+1.106%	1,945,281	+26.224%
2025-09-16	789.5300	790.0100	779.690100	785.5300	-0.156%	1,529,464	+27.621%
2025-09-15	782.9500	792.3750	781.440000	786.7600	+0.859%	1,292,267	+27.421%
2025-09-12	783.5000	787.0300	776.257700	780.0600	-0.595%	1,099,570	+28.516%
2025-09-11	772.0000	793.1700	771.350000	784.7300	+1.969%	2,076,093	+27.751%
2025-09-10	761.8600	774.4700	761.625000	769.5800	+0.741%	1,996,395	+30.266%
2025-09-09	740.1300	765.6200	738.540000	763.9200	+2.975%	2,611,307	+31.231%
2025-09-08	739.4200	743.5432	733.570000	741.8500	+0.493%	1,400,067	+35.135%
2025-09-05	752.1900	757.3500	727.152500	738.2100	-1.427%	1,822,767	+35.801%
2025-09-04	733.7500	748.9100	731.170100	748.9000	+2.510%	1,778,153	+33.863%
2025-09-03	728.5600	732.0200	722.300000	730.5600	-0.040%	1,485,765	+37.223%
2025-09-02	736.3850	736.3850	721.157200	730.8500	-1.932%	2,296,616	+37.169%
2025-08-29	746.7100	748.9165	738.900000	745.2500	-0.795%	1,467,307	+34.519%
2025-08-28	750.9900	753.3300	746.990000	751.2200	+0.207%	1,411,464	+33.450%
2025-08-27	745.9700	753.0000	745.020000	749.6700	+0.096%	1,535,102	+33.726%
2025-08-26	737.7100	749.1600	733.860000	748.9500	+1.375%	1,511,647	+33.854%
2025-08-25	741.8900	746.5000	738.330000	738.7900	-0.418%	1,381,285	+35.695%
2025-08-22	720.1400	744.8350	718.583500	741.8900	+3.623%	1,948,881	+35.128%
2025-08-21	716.5400	719.2200	712.965000	715.9500	-0.656%	1,162,101	+40.024%
2025-08-20	721.1950	722.2500	705.550000	720.6800	-0.097%	1,872,699	+39.105%
2025-08-19	729.1600	730.0000	717.730000	721.3800	-1.311%	1,856,357	+38.970%
2025-08-18	729.5000	731.6100	723.870200	730.9600	+0.033%	1,158,015	+37.148%
2025-08-15	749.0000	749.0500	729.180000	730.7200	-2.206%	1,645,865	+37.193%
2025-08-14	742.7200	748.1600	737.000000	747.2000	+0.337%	1,371,507	+34.168%
2025-08-13	745.7800	748.9100	732.615000	744.6900	+0.176%	1,862,990	+34.620%
2025-08-12	725.2800	748.1350	724.350000	743.3800	+3.356%	2,418,313	+34.857%
2025-08-11	722.2000	723.8400	715.740000	719.2400	-0.281%	1,273,485	+39.383%
2025-08-08	725.8600	728.0000	718.650000	721.2700	+0.213%	1,275,528	+38.991%
2025-08-07	730.6200	732.9400	717.610800	719.7400	-0.690%	1,400,392	+39.286%
2025-08-06	724.5000	728.3000	722.000000	724.7400	+0.531%	1,477,307	+38.325%
2025-08-05	728.0000	729.4000	714.550000	720.9100	-0.705%	1,977,330	+39.060%
2025-08-04	715.2000	726.7900	715.200000	726.0300	+2.320%	1,753,725	+38.080%
2025-08-01	710.5100	714.5200	694.050000	709.5700	-1.938%	2,999,098	+41.283%
2025-07-31	726.5900	734.0400	720.440000	723.5900	-0.980%	2,358,080	+38.545%
2025-07-30	731.1400	737.8800	723.180000	730.7500	-0.168%	1,816,238	+37.188%
2025-07-29	726.8500	734.1299	722.420000	731.9800	+1.151%	2,136,342	+36.957%
2025-07-28	728.0000	732.5200	722.170100	723.6500	-0.731%	1,465,032	+38.534%
2025-07-25	720.7600	729.8900	718.347800	728.9800	+1.363%	1,851,667	+37.521%
2025-07-24	718.9300	725.7686	714.730000	719.1800	+0.231%	1,974,746	+39.395%
2025-07-23	702.0000	719.0100	701.500000	717.5200	+2.443%	2,395,697	+39.717%
2025-07-22	703.6600	706.4900	691.880000	700.4100	-0.792%	1,978,860	+43.130%
2025-07-21	709.1400	712.7600	704.350000	706.0000	-0.319%	2,006,467	+41.997%
2025-07-18	707.0600	710.2900	698.393800	708.2600	+0.343%	1,925,396	+41.544%
2025-07-17	706.2750	717.4500	704.280000	705.8400	-0.420%	2,046,053	+42.029%
2025-07-16	708.5000	709.7809	691.300000	708.8200	+0.898%	3,323,219	+41.432%
2025-07-15	713.3000	714.6861	700.040000	702.5100	-1.513%	1,981,228	+42.703%
2025-07-14	704.7400	713.4300	702.125000	713.3000	+1.184%	1,909,262	+40.544%
2025-07-11	703.5900	706.0000	700.230000	704.9500	-0.588%	1,682,060	+42.209%
2025-07-10	696.7400	710.3750	696.450100	709.1200	+1.803%	1,733,788	+41.372%
2025-07-09	704.3400	704.3400	694.710000	696.5600	-0.103%	1,763,664	+43.922%
2025-07-08	710.7200	711.1850	693.770000	697.2800	-1.920%	3,100,706	+43.773%
2025-07-07	721.7000	723.9700	706.340000	710.9300	-1.762%	2,863,715	+41.012%
2025-07-03	715.9100	726.0000	713.402200	723.6800	+1.088%	1,501,973	+38.528%
2025-07-02	708.8000	718.7300	705.080000	715.8900	+1.335%	2,906,509	+40.035%
2025-07-01	708.0000	713.0100	700.610000	706.4600	-0.182%	3,300,971	+41.905%
2025-06-30	714.2650	714.3000	702.950000	707.7500	+2.452%	3,976,416	+41.646%
2025-06-27	691.0000	694.1971	685.390000	690.8100	+0.531%	3,650,514	+45.119%
2025-06-26	670.6200	689.3300	670.510000	687.1600	+2.581%	2,849,509	+45.890%
2025-06-25	664.6000	670.1200	660.785000	669.8700	+1.172%	1,566,692	+49.656%
2025-06-24	654.4500	663.7700	653.235000	662.1100	+2.354%	2,307,810	+51.410%
2025-06-23	639.2600	647.4200	630.010000	646.8800	+0.949%	2,020,840	+54.975%
2025-06-20	638.8300	642.6400	636.690000	640.8000	+0.875%	4,115,367	+56.445%
2025-06-18	624.5100	639.8800	623.645000	635.2400	+1.697%	2,423,106	+57.814%
2025-06-17	624.7000	631.6700	623.000000	624.6400	-0.511%	1,479,255	+60.492%
2025-06-16	619.0000	632.2700	618.000000	627.8500	+2.332%	1,870,396	+59.672%
2025-06-13	616.0500	620.1236	609.590000	613.5400	-1.851%	1,675,102	+63.396%
2025-06-12	621.0000	626.0100	615.800000	625.1100	+0.151%	1,634,667	+60.372%
2025-06-11	617.1800	629.8400	614.590000	624.1700	+1.513%	2,063,555	+60.613%
2025-06-10	613.0000	616.5500	609.311300	614.8700	+0.220%	1,376,484	+63.043%
2025-06-09	614.7500	619.1000	611.010000	613.5200	-0.078%	1,610,717	+63.401%
2025-06-06	613.0000	621.3750	610.000000	614.0000	+1.340%	1,676,062	+63.274%
2025-06-05	600.0000	609.7150	592.900000	605.8800	+1.113%	2,088,546	+65.462%
2025-06-04	605.4800	606.3300	598.720000	599.2100	-0.765%	1,295,143	+67.304%
2025-06-03	600.0000	606.3200	593.730000	603.8300	+0.853%	1,730,268	+66.024%
2025-06-02	598.6000	599.1700	592.170100	598.7200	-0.288%	1,221,389	+67.441%
2025-05-30	600.0000	603.6000	593.830000	600.4500	-0.729%	2,129,871	+66.958%
2025-05-29	608.5200	610.0000	598.300000	604.8600	-0.588%	1,736,459	+65.741%
2025-05-28	617.2800	618.6299	607.310000	608.4400	-1.184%	2,001,916	+64.766%
2025-05-27	605.8950	617.6700	604.950000	615.7300	+2.872%	2,364,692	+62.815%
2025-05-23	585.0000	601.9600	582.500000	598.5400	+0.052%	1,530,625	+67.491%
2025-05-22	592.5500	602.2000	592.505000	598.2300	+0.804%	1,939,565	+67.578%
2025-05-21	601.8000	609.8650	592.000000	593.4600	-2.153%	2,635,920	+68.925%
2025-05-20	607.7500	611.5500	603.008800	606.5200	-0.944%	1,602,046	+65.287%
2025-05-19	609.1900	619.3800	598.340000	612.3000	-1.087%	2,842,072	+63.727%
2025-05-16	616.9500	620.7900	613.560000	619.0300	+0.508%	2,021,766	+61.947%
2025-05-15	609.7300	619.2100	609.730000	615.9000	+0.703%	2,428,097	+62.770%
2025-05-14	603.8000	615.0000	602.500000	611.6000	+1.290%	2,874,409	+63.914%
2025-05-13	593.3000	607.7100	593.060000	603.8100	+2.109%	2,765,786	+66.029%
2025-05-12	596.2550	603.3700	588.080000	591.3400	+4.274%	3,527,740	+69.530%
2025-05-09	570.2500	572.0950	565.780000	567.1000	+0.247%	1,522,728	+76.777%
2025-05-08	558.8200	572.1600	558.210000	565.7000	+2.497%	1,994,630	+77.214%
2025-05-07	550.2100	555.3800	547.740600	551.9200	+0.466%	1,955,077	+81.639%
2025-05-06	549.6000	557.4400	547.060000	549.3600	-1.823%	2,902,491	+82.485%
2025-05-05	558.3600	566.5600	557.500000	559.5600	-1.155%	2,197,371	+79.159%
2025-05-02	561.5800	569.7800	559.700000	566.1000	+2.215%	2,883,009	+77.089%
2025-05-01	548.1000	558.3450	545.500000	553.8300	+1.147%	2,583,032	+81.012%
2025-04-30	535.7600	549.5220	531.450000	547.5500	-0.250%	2,438,282	+83.088%
2025-04-29	543.7900	550.8800	541.300000	548.9200	+0.461%	1,695,565	+82.631%
2025-04-28	544.8600	554.5000	542.470000	546.4000	+0.283%	1,459,715	+83.474%
2025-04-25	544.6000	549.0900	541.220000	544.8600	-0.094%	1,612,723	+83.992%
2025-04-24	527.1000	546.8400	523.420000	545.3700	+3.034%	2,223,623	+83.820%
2025-04-23	533.6300	551.7900	528.261200	529.3100	+1.792%	3,048,077	+89.398%
2025-04-22	510.2300	521.0000	508.930000	519.9900	+3.716%	2,514,594	+92.792%
2025-04-21	505.4000	509.2700	494.680000	501.3600	-1.596%	2,859,282	+99.956%
2025-04-17	503.2400	514.8299	499.120000	509.4900	+2.092%	2,593,496	+96.765%
2025-04-16	501.7200	509.4500	492.690000	499.0500	-1.741%	2,765,570	+100.882%
2025-04-15	507.4100	518.6500	507.000000	507.8900	+0.776%	2,501,170	+97.385%
2025-04-14	510.0000	511.9999	497.150000	503.9800	+1.929%	4,392,587	+98.917%
2025-04-11	487.0000	498.5200	478.580000	494.4400	+0.947%	3,770,238	+102.755%
2025-04-10	503.1000	503.1000	474.000000	489.8000	-5.237%	5,374,481	+104.675%
2025-04-09	451.3600	522.0000	447.110000	516.8700	+11.823%	7,024,087	+93.956%
2025-04-08	488.2500	491.9237	452.830000	462.2200	-0.707%	4,240,876	+116.888%
2025-04-07	446.9000	489.9800	439.380000	465.5100	-1.126%	6,353,791	+115.355%
2025-04-04	487.0000	491.9998	460.000000	470.8100	-7.906%	8,105,212	+112.931%
2025-04-03	525.4300	529.9900	509.560000	511.2300	-9.212%	5,193,888	+96.096%
2025-04-02	539.8000	567.3200	539.076500	563.1000	+2.671%	2,553,192	+78.032%
2025-04-01	543.2500	551.9550	533.238800	548.4500	+0.395%	1,869,564	+82.788%
2025-03-31	533.8200	547.3899	528.590000	546.2900	+0.584%	2,455,063	+83.511%
2025-03-28	555.9500	560.5000	537.710000	543.1200	-2.827%	2,773,080	+84.582%
2025-03-27	565.0000	565.9950	552.550000	558.9200	-2.614%	2,100,878	+79.364%
2025-03-26	588.3900	592.6400	571.000000	573.9200	-2.051%	1,939,005	+74.676%
2025-03-25	584.6900	586.8900	578.214800	585.9400	+1.007%	1,854,572	+71.093%
2025-03-24	575.0000	582.7200	573.050000	580.1000	+2.647%	1,834,208	+72.815%
2025-03-21	555.3300	567.0000	551.207900	565.1400	+0.437%	3,463,630	+77.390%
2025-03-20	553.1000	568.4355	552.000000	562.6800	+0.958%	2,526,254	+78.165%
2025-03-19	549.0000	563.0000	544.600000	557.3400	+1.008%	2,728,076	+79.872%
2025-03-18	550.2900	553.7500	546.650000	551.7800	+0.080%	2,600,900	+81.685%
2025-03-17	541.2300	557.1600	540.000000	551.3400	+1.834%	2,659,761	+81.830%
2025-03-14	533.9900	543.5700	526.700000	541.4100	+3.163%	2,788,219	+85.165%
2025-03-13	535.6700	538.1400	520.060000	524.8100	-2.035%	2,511,593	+91.022%
2025-03-12	544.0000	545.0000	528.590000	535.7100	+0.805%	3,061,320	+87.135%
2025-03-11	532.4700	539.9900	524.200000	531.4300	-0.043%	4,120,476	+88.642%
2025-03-10	542.3000	546.4650	523.131800	531.6600	-5.005%	5,187,120	+88.560%
2025-03-07	568.1700	568.1700	544.910000	559.6700	-1.409%	4,055,477	+79.123%
2025-03-06	580.5900	586.7100	564.620000	567.6700	-4.283%	4,301,590	+76.599%
2025-03-05	582.0900	597.1200	576.780000	593.0700	+2.053%	2,562,306	+69.036%
2025-03-04	595.9800	600.0000	567.570100	581.1400	-3.985%	4,041,060	+72.506%
2025-03-03	622.4000	628.7834	598.321000	605.2600	-2.737%	3,056,050	+65.631%

document.getElementById("DZtCSD").onerror = function(){this.style.display='none';}; .dark-mode .TRL3vS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TRL3vS{ color: #333333; background-color: white; border: 2px solid #333333; }GSGoldman Sachs Group Inc.stock NYSE

GS
Goldman Sachs Group Inc.
stock NYSE