NYSE : GS.PRD

The Goldman Sachs Group, Inc. — Price history

Other · United States

Last price 18 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 280.88B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

The Goldman Sachs Group, Inc. (GS.PRD) closed at 18.02 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	18.04	18.08	18	18.02	88,844	+0.11%
2026-10-30	18	18.11	17.965	18	343,864	+0.00%
2026-10-29	18.04	18.09	17.96	18	168,986	+0.11%
2026-10-28	18.11	18.13	17.95	17.98	309,131	-0.83%
2026-10-27	18.26	18.27	18.09	18.13	249,349	-0.66%
2026-10-26	18.31	18.4	18.25	18.25	128,824	-0.49%
2026-10-23	18.64	18.72	18.61	18.64	67,526	-0.11%
2026-10-22	18.7	18.74	18.63	18.66	145,631	-0.05%
2026-10-21	18.74	18.74	18.66	18.67	142,714	-0.05%
2026-10-20	18.71	18.73	18.65	18.68	90,622	-0.16%
2026-10-19	18.72	18.78	18.63	18.71	116,579	-0.27%
2026-10-16	18.85	18.85	18.72	18.76	142,349	-0.48%
2026-10-15	18.85	18.85	18.767	18.85	79,362	+0.16%
2026-10-14	18.76	18.82	18.73	18.82	74,227	+0.27%
2026-10-13	18.71	18.83	18.67	18.77	104,885	+0.32%
2026-10-12	18.77	18.84	18.67	18.71	116,325	-0.33%
2026-10-09	18.71	18.79	18.71	18.772	54,524	+0.33%
2026-10-08	18.7	18.8	18.69	18.71	87,703	+0.05%
2026-10-07	18.78	18.83	18.675	18.7	166,903	-0.69%
2026-10-06	18.82	18.93	18.82	18.83	103,916	+0.00%
2026-10-05	18.79	18.94	18.784	18.83	116,542	+0.16%
2026-10-02	18.78	18.84	18.764	18.8	108,267	-0.05%
2026-10-01	18.78	18.85	18.7	18.81	113,304	+0.27%
2026-09-30	18.73	18.875	18.73	18.76	293,133	-0.48%
2026-09-29	18.94	18.998	18.77	18.85	157,906	-0.26%
2026-09-28	18.92	18.97	18.83	18.9	87,498	-0.53%
2026-09-25	18.98	19.02	18.931	19	74,671	-0.26%
2026-09-24	19.07	19.09	18.99	19.05	67,902	-0.52%
2026-09-23	18.93	19.15	18.88	19.15	223,162	+1.22%
2026-09-22	19.02	19.02	18.9	18.92	101,113	-0.37%
2026-09-21	18.91	19.04	18.85	18.99	82,372	+0.42%
2026-09-18	18.71	18.94	18.71	18.91	136,116	+0.96%
2026-09-17	18.7	18.79	18.7	18.73	149,987	+0.16%
2026-09-16	18.68	18.79	18.64	18.7	134,128	-0.05%
2026-09-15	18.59	18.79	18.56	18.71	358,971	+0.48%
2026-09-14	18.59	18.68	18.57	18.62	89,734	+0.11%
2026-09-11	18.65	18.79	18.57	18.6	107,869	-0.11%
2026-09-10	18.7	18.73	18.55	18.62	164,937	-0.59%
2026-09-09	18.75	18.77	18.7	18.73	97,074	+0.11%
2026-09-08	18.79	18.83	18.71	18.71	90,642	-0.11%
2026-09-04	18.61	18.795	18.61	18.73	160,525	+0.43%
2026-09-03	18.61	18.74	18.6	18.65	127,798	+0.11%
2026-09-02	18.56	18.73	18.56	18.63	84,916	+0.38%
2026-09-01	18.6	18.74	18.53	18.56	132,311	-0.75%
2026-08-31	18.79	18.79	18.66	18.7	297,509	-0.16%
2026-08-28	18.79	18.82	18.72	18.73	64,278	-0.32%
2026-08-27	18.8	18.85	18.73	18.79	113,492	+0.21%
2026-08-26	18.72	18.8	18.72	18.75	217,496	-0.08%
2026-08-25	18.8	18.85	18.74	18.765	117,833	+0.13%
2026-08-24	18.74	18.8	18.73	18.74	106,019	+0.05%
2026-08-21	18.76	18.84	18.72	18.73	89,187	-0.16%
2026-08-20	18.76	18.84	18.75	18.76	74,559	-0.16%
2026-08-19	18.73	18.89	18.721	18.79	79,159	+0.48%
2026-08-18	18.73	18.85	18.67	18.7	161,902	-0.37%
2026-08-17	18.85	18.85	18.7	18.77	115,025	-0.16%
2026-08-14	18.77	18.87	18.77	18.8	71,242	+0.00%
2026-08-13	18.8	18.84	18.76	18.8	67,425	+0.05%
2026-08-12	18.88	18.97	18.75	18.79	178,066	-0.53%
2026-08-11	18.91	18.97	18.83	18.89	94,661	-0.53%
2026-08-10	18.89	18.99	18.816	18.99	128,801	+0.82%
2026-08-07	18.75	18.865	18.75	18.835	106,376	+0.51%
2026-08-06	18.8	18.827	18.74	18.74	100,400	-0.48%
2026-08-05	18.8	18.83	18.74	18.83	104,182	+0.16%
2026-08-04	18.85	18.944	18.8	18.8	102,530	-0.48%
2026-08-03	18.83	18.9	18.8	18.89	85,344	+0.05%
2026-07-31	18.8	18.93	18.76	18.88	170,154	+0.32%
2026-07-30	18.75	18.82	18.685	18.82	127,234	+0.32%
2026-07-29	18.79	18.84	18.755	18.76	116,284	-0.05%
2026-07-28	18.81	18.87	18.76	18.77	152,161	-0.27%
2026-07-27	18.85	18.9	18.81	18.82	159,532	-0.21%
2026-07-24	18.81	18.91	18.81	18.86	122,257	+0.32%
2026-07-23	19	19.12	19	19.09	67,497	+0.10%
2026-07-22	19.03	19.13	19.02	19.07	294,255	+0.05%
2026-07-21	19.07	19.16	19.02	19.06	100,395	-0.31%
2026-07-20	19.04	19.15	19.04	19.12	144,495	+0.00%
2026-07-17	19	19.12	19	19.12	79,827	+0.37%
2026-07-16	19	19.07	18.98	19.05	72,907	+0.16%
2026-07-15	18.98	19.07	18.932	19.02	59,078	+0.58%
2026-07-14	18.92	19	18.91	18.91	61,122	-0.05%
2026-07-13	18.94	19.02	18.92	18.92	60,436	-0.05%
2026-07-10	18.98	18.99	18.93	18.93	54,692	-0.11%
2026-07-09	18.95	18.99	18.93	18.95	54,977	+0.11%
2026-07-08	19.14	19.14	18.9	18.93	182,223	-1.10%
2026-07-07	19	19.15	19	19.14	69,169	+0.63%
2026-07-06	19.07	19.07	18.98	19.02	59,307	+0.00%
2026-07-02	18.99	19.04	18.93	19.02	77,844	+0.42%
2026-07-01	18.89	19.052	18.89	18.94	121,136	+0.37%
2026-06-30	18.93	19.04	18.87	18.87	540,910	-0.53%
2026-06-29	18.98	19.05	18.92	18.97	80,973	+0.26%
2026-06-26	18.92	19.024	18.9	18.92	68,952	-0.11%
2026-06-25	19	19.045	18.92	18.94	150,125	-0.32%
2026-06-24	19.06	19.1	18.96	19	116,163	+0.05%
2026-06-23	19.06	19.06	18.98	18.99	95,330	-0.42%
2026-06-22	19.16	19.19	19	19.07	177,655	-0.47%
2026-06-18	19.09	19.24	19.075	19.16	91,442	+0.63%
2026-06-17	19.05	19.1	19	19.04	115,835	+0.01%
2026-06-16	19	19.12	18.98	19.038	140,377	+0.09%
2026-06-15	19.12	19.16	18.98	19.02	429,266	-0.42%
2026-06-12	19.05	19.12	19.04	19.1	60,547	+0.00%
2026-06-11	19.15	19.16	19.04	19.1	103,763	+0.00%
2026-06-10	19.15	19.19	19.05	19.1	125,207	-0.26%
2026-06-09	19.12	19.182	19.11	19.15	76,894	-0.08%
2026-06-08	19.11	19.2	19.1	19.165	126,584	+0.18%
2026-06-05	19.25	19.29	19.11	19.13	77,790	-0.52%
2026-06-04	19.17	19.34	19.17	19.23	98,448	-0.21%
2026-06-03	19.39	19.39	19.26	19.27	95,830	-0.62%
2026-06-02	19.48	19.52	19.39	19.39	85,497	-0.67%
2026-06-01	19.5	19.53	19.37	19.52	104,623	+0.41%
2026-05-29	19.45	19.52	19.43	19.44	80,878	-0.46%
2026-05-28	19.47	19.54	19.42	19.53	76,065	+0.31%
2026-05-27	19.42	19.52	19.407	19.47	97,346	+0.21%
2026-05-26	19.35	19.48	19.289	19.43	104,779	+0.41%
2026-05-22	19.34	19.46	19.288	19.35	135,724	-0.10%
2026-05-21	19.09	19.39	19.09	19.369	118,377	+0.99%
2026-05-20	19.07	19.19	19.07	19.18	54,247	+0.37%
2026-05-19	19.01	19.15	19.01	19.11	100,932	+0.01%
2026-05-18	19.12	19.189	19.06	19.108	110,852	-0.06%
2026-05-15	19.17	19.22	19.12	19.12	64,668	-0.73%
2026-05-14	19.27	19.31	19.21	19.26	75,349	-0.10%
2026-05-13	19.25	19.33	19.229	19.28	109,963	+0.00%