NYSE : GS
The Goldman Sachs Group, Inc. — Price history
Financials · Capital Markets · United States
Last price 894.55 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 270.84B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
The Goldman Sachs Group, Inc. (GS) closed at 898.72 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 | 908.8 | 916.95 | 896.97 | 898.72 | 1,859,241 | +0.47% |
| 2026-10-30 | 905.1 | 906.89 | 879.5 | 894.55 | 2,154,626 | -3.58% |
| 2026-10-29 | 937.19 | 939.384 | 924.27 | 927.73 | 1,488,693 | +0.28% |
| 2026-10-28 | 920 | 929.7 | 913.152 | 925.17 | 1,902,555 | +1.47% |
| 2026-10-27 | 912 | 915.425 | 906.59 | 911.77 | 1,852,007 | +2.07% |
| 2026-10-26 | 886.5 | 900.62 | 881.32 | 893.28 | 1,861,503 | +2.01% |
| 2026-10-23 | 880.07 | 886.75 | 870.82 | 875.68 | 1,782,200 | -1.75% |
| 2026-10-22 | 884.92 | 906.353 | 881 | 891.3 | 2,033,652 | -1.48% |
| 2026-10-21 | 900 | 906.48 | 888.27 | 904.72 | 2,507,029 | +2.25% |
| 2026-10-20 | 870.46 | 898.14 | 864.121 | 884.81 | 2,302,241 | +1.03% |
| 2026-10-19 | 885.88 | 887.47 | 872.33 | 875.78 | 2,511,440 | -0.62% |
| 2026-10-16 | 895.89 | 909.87 | 876.81 | 881.26 | 2,321,998 | -1.12% |
| 2026-10-15 | 879 | 891.83 | 859.03 | 891.28 | 2,390,122 | +1.43% |
| 2026-10-14 | 880.93 | 898.43 | 866.003 | 878.72 | 3,336,157 | -1.48% |
| 2026-10-13 | 923 | 931 | 891.01 | 891.91 | 4,874,660 | -0.23% |
| 2026-10-12 | 898.39 | 902.29 | 887.78 | 893.95 | 2,058,643 | -0.15% |
| 2026-10-09 | 887.68 | 899.67 | 878.86 | 895.32 | 1,779,228 | +1.44% |
| 2026-10-08 | 880.57 | 887.49 | 876.77 | 882.59 | 1,740,014 | -0.52% |
| 2026-10-07 | 880.85 | 888.305 | 868.52 | 887.21 | 2,357,450 | -1.11% |
| 2026-10-06 | 901.57 | 905.94 | 896 | 897.18 | 1,876,640 | +0.42% |
| 2026-10-05 | 901.45 | 905.243 | 886.88 | 893.46 | 1,841,446 | -1.01% |
| 2026-10-02 | 905.505 | 913 | 897.26 | 902.56 | 1,575,580 | +0.66% |
| 2026-10-01 | 896.09 | 901.63 | 881 | 896.67 | 2,535,659 | -0.41% |
| 2026-09-30 | 915 | 916.05 | 900.36 | 900.36 | 1,755,511 | -1.73% |
| 2026-09-29 | 918.25 | 919.62 | 903.85 | 916.24 | 1,775,327 | +0.00% |
| 2026-09-28 | 930.94 | 932 | 914.5 | 916.28 | 1,784,863 | -2.05% |
| 2026-09-25 | 927.5 | 935.83 | 915.3 | 935.45 | 1,910,824 | +1.32% |
| 2026-09-24 | 931 | 933.41 | 914.68 | 923.29 | 2,333,785 | -1.40% |
| 2026-09-23 | 940.73 | 954.98 | 933.675 | 936.36 | 2,076,226 | -1.38% |
| 2026-09-22 | 967.39 | 967.76 | 936.775 | 949.49 | 2,018,356 | -1.03% |
| 2026-09-21 | 956.495 | 962.22 | 942.62 | 959.39 | 1,804,503 | +1.85% |
| 2026-09-18 | 948.96 | 952.99 | 939.55 | 942 | 3,792,896 | -1.00% |
| 2026-09-17 | 940.1 | 957.97 | 922 | 951.47 | 3,167,937 | +1.44% |
| 2026-09-16 | 981.46 | 984.66 | 932.37 | 937.98 | 3,521,410 | -3.96% |
| 2026-09-15 | 984.65 | 988.28 | 954.49 | 976.67 | 2,348,102 | -1.19% |
| 2026-09-14 | 1010 | 1013.69 | 978.93 | 988.45 | 2,183,820 | -3.96% |
| 2026-09-11 | 1035.05 | 1042.99 | 1018.585 | 1029.18 | 1,156,856 | +0.92% |
| 2026-09-10 | 1017.29 | 1027.23 | 1011.68 | 1019.77 | 1,885,969 | -0.88% |
| 2026-09-09 | 1028 | 1038.433 | 1011.4 | 1028.78 | 1,638,901 | -0.75% |
| 2026-09-08 | 1040.55 | 1043.84 | 1028.56 | 1036.53 | 1,248,222 | -0.20% |
| 2026-09-04 | 1031.09 | 1041.195 | 1024.63 | 1038.61 | 1,429,051 | +0.07% |
| 2026-09-03 | 1013.5 | 1039.83 | 1012.5 | 1037.93 | 1,676,091 | +3.34% |
| 2026-09-02 | 1009.74 | 1021.843 | 998 | 1004.42 | 2,194,092 | +0.19% |
| 2026-09-01 | 1004.72 | 1031.12 | 996.97 | 1002.56 | 1,846,398 | -1.80% |
| 2026-08-31 | 1032.6 | 1032.6 | 1022.62 | 1025.9 | 1,361,114 | -0.78% |
| 2026-08-28 | 1046.49 | 1048.84 | 1031.575 | 1033.99 | 1,053,189 | -0.66% |
| 2026-08-27 | 1041.68 | 1052.55 | 1035 | 1040.87 | 1,713,130 | +0.04% |
| 2026-08-26 | 1061 | 1062.56 | 1036.775 | 1040.46 | 1,489,945 | -1.74% |
| 2026-08-25 | 1050 | 1063.52 | 1039.29 | 1058.88 | 2,498,678 | +2.18% |
| 2026-08-24 | 1039 | 1047.37 | 1030.18 | 1036.28 | 1,987,764 | -0.29% |
| 2026-08-21 | 1015.99 | 1043.66 | 1008.854 | 1039.28 | 2,746,132 | +3.73% |
| 2026-08-20 | 1016.99 | 1026.42 | 1001.68 | 1001.95 | 1,756,172 | -1.93% |
| 2026-08-19 | 1044.82 | 1044.82 | 1014.5 | 1021.65 | 2,744,228 | -1.81% |
| 2026-08-18 | 1040 | 1043.5 | 1026.075 | 1040.47 | 1,909,158 | -1.03% |
| 2026-08-17 | 1040.79 | 1054.626 | 1038.14 | 1051.31 | 1,450,700 | +1.14% |
| 2026-08-14 | 1040.91 | 1043.74 | 1029.58 | 1039.42 | 1,593,017 | -0.31% |
| 2026-08-13 | 1040.61 | 1059.07 | 1038.47 | 1042.63 | 1,421,706 | +0.52% |
| 2026-08-12 | 1055 | 1056.05 | 1031.74 | 1037.21 | 1,737,824 | +0.27% |
| 2026-08-11 | 1036.39 | 1043.43 | 1027.19 | 1034.41 | 1,829,306 | -0.01% |
| 2026-08-10 | 1039.61 | 1045.43 | 1030.07 | 1034.51 | 1,819,118 | -0.49% |
| 2026-08-07 | 1038.34 | 1047 | 1032.03 | 1039.61 | 1,429,686 | +0.68% |
| 2026-08-06 | 1062.04 | 1068.04 | 1030.78 | 1032.58 | 1,726,452 | -2.62% |
| 2026-08-05 | 1063.71 | 1077.21 | 1060.02 | 1060.38 | 1,648,048 | +0.70% |
| 2026-08-04 | 1050 | 1066.16 | 1043.27 | 1052.98 | 2,653,632 | +2.52% |
| 2026-08-03 | 1025 | 1027.96 | 1005.16 | 1027.06 | 1,706,771 | +0.85% |
| 2026-07-31 | 1034.72 | 1042.98 | 1008.6 | 1018.38 | 1,553,747 | -0.63% |
| 2026-07-30 | 1007.36 | 1029.79 | 998.51 | 1024.86 | 2,331,287 | +4.50% |
| 2026-07-29 | 1025 | 1028.12 | 977.7 | 980.75 | 3,201,113 | -5.09% |
| 2026-07-28 | 1041.93 | 1047.71 | 1011.865 | 1033.34 | 2,174,498 | -1.42% |
| 2026-07-27 | 1080.18 | 1088.5 | 1029 | 1048.23 | 2,539,544 | -1.22% |
| 2026-07-24 | 1075 | 1077.38 | 1051.82 | 1061.23 | 1,381,810 | -1.26% |
| 2026-07-23 | 1072.52 | 1084.73 | 1062.48 | 1074.72 | 1,852,716 | -2.14% |
| 2026-07-22 | 1078.52 | 1106.66 | 1078 | 1098.2 | 1,538,665 | +1.16% |
| 2026-07-21 | 1070.07 | 1088.48 | 1063 | 1085.56 | 1,718,588 | +2.89% |
| 2026-07-20 | 1074.65 | 1087.895 | 1053.66 | 1055.03 | 1,718,302 | -0.96% |
| 2026-07-17 | 1071.64 | 1085.93 | 1047.15 | 1065.22 | 2,162,709 | -2.76% |
| 2026-07-16 | 1147.65 | 1152.452 | 1089.01 | 1095.46 | 2,529,358 | -4.91% |
| 2026-07-15 | 1148.42 | 1153.99 | 1117.4 | 1152.07 | 2,735,516 | +1.06% |
| 2026-07-14 | 1085 | 1143.84 | 1082 | 1140 | 3,792,567 | +9.00% |
| 2026-07-13 | 1056.34 | 1057.82 | 1036.84 | 1045.91 | 1,799,483 | -0.88% |
| 2026-07-10 | 1063.21 | 1067.17 | 1048 | 1055.18 | 1,110,563 | -0.07% |
| 2026-07-09 | 1055 | 1064.005 | 1042.61 | 1055.97 | 1,242,124 | +2.56% |
| 2026-07-08 | 1030 | 1040.175 | 1011.92 | 1029.64 | 1,699,174 | -1.28% |
| 2026-07-07 | 1052 | 1053.86 | 1035.13 | 1042.98 | 1,353,462 | -1.17% |
| 2026-07-06 | 1029.88 | 1055.29 | 1029 | 1055.29 | 1,754,404 | +3.36% |
| 2026-07-02 | 1038.99 | 1039.28 | 1009.73 | 1021 | 1,544,157 | +0.14% |
| 2026-07-01 | 1010 | 1033.53 | 1003 | 1019.61 | 1,735,022 | +0.81% |
| 2026-06-30 | 1019.29 | 1026.32 | 1006.11 | 1011.37 | 3,162,833 | -0.87% |
| 2026-06-29 | 1029.19 | 1035.93 | 1016.17 | 1020.21 | 1,887,189 | +0.06% |
| 2026-06-26 | 1054.74 | 1057 | 1013.384 | 1019.61 | 4,008,511 | -4.27% |
| 2026-06-25 | 1095.62 | 1105.25 | 1062.1 | 1065.09 | 1,950,982 | -1.10% |
| 2026-06-24 | 1090 | 1090.1 | 1068.507 | 1076.91 | 1,933,083 | -1.60% |
| 2026-06-23 | 1077.34 | 1103.545 | 1069 | 1094.44 | 2,066,874 | -1.08% |
| 2026-06-22 | 1109.7 | 1115.98 | 1091.625 | 1106.37 | 1,894,803 | +0.89% |
| 2026-06-18 | 1120 | 1125 | 1093.33 | 1096.56 | 4,499,162 | -0.23% |
| 2026-06-17 | 1098.46 | 1121.945 | 1094.29 | 1099.14 | 2,180,014 | +0.78% |
| 2026-06-16 | 1086 | 1097.251 | 1085.53 | 1090.67 | 1,965,515 | +1.35% |
| 2026-06-15 | 1089.52 | 1094.18 | 1075 | 1076.17 | 2,363,969 | +1.26% |
| 2026-06-12 | 1053 | 1073.74 | 1048.06 | 1062.75 | 2,206,027 | +2.62% |
| 2026-06-11 | 1013.5 | 1036.92 | 1000.45 | 1035.64 | 2,561,860 | +3.43% |
| 2026-06-10 | 1028.35 | 1036.31 | 1000.04 | 1001.29 | 2,287,194 | -2.98% |
| 2026-06-09 | 1061.79 | 1064.35 | 1006.3 | 1032.01 | 2,868,534 | -1.24% |
| 2026-06-08 | 1052.78 | 1063.18 | 1042.33 | 1045 | 2,326,720 | +0.61% |
| 2026-06-05 | 1092.82 | 1098.363 | 1035.6 | 1038.68 | 2,643,799 | -4.94% |
| 2026-06-04 | 1052.87 | 1095.9 | 1050 | 1092.61 | 2,608,755 | +4.96% |
| 2026-06-03 | 1055.275 | 1055.97 | 1031.01 | 1041.02 | 2,562,196 | -2.21% |
| 2026-06-02 | 1049.74 | 1073.97 | 1047.89 | 1064.58 | 2,125,576 | +1.53% |
| 2026-06-01 | 1015.33 | 1051.2 | 1011.6 | 1048.58 | 2,666,658 | +2.70% |
| 2026-05-29 | 1009.27 | 1027.215 | 1004 | 1025.56 | 2,158,796 | +1.70% |
| 2026-05-28 | 986.42 | 1009.97 | 982.45 | 1008.37 | 2,274,973 | +1.19% |
| 2026-05-27 | 995.91 | 1003.65 | 974.42 | 996.47 | 2,197,548 | +0.20% |
| 2026-05-26 | 1006.53 | 1016.535 | 987.03 | 994.52 | 2,081,723 | -0.22% |
| 2026-05-22 | 994.63 | 1005.36 | 990.9 | 996.73 | 1,924,892 | +0.87% |
| 2026-05-21 | 982.21 | 999.5 | 970.3 | 988.17 | 2,452,318 | +0.62% |
| 2026-05-20 | 945 | 982.725 | 940.5 | 982.12 | 3,104,417 | +5.75% |
| 2026-05-19 | 933.22 | 939.64 | 923.81 | 928.74 | 1,767,342 | -1.86% |
| 2026-05-18 | 947.74 | 961.69 | 938.55 | 946.36 | 1,508,183 | -0.22% |
| 2026-05-15 | 953.65 | 959.5 | 941.61 | 948.47 | 1,862,658 | -2.11% |
| 2026-05-14 | 966.9 | 975.66 | 960.5 | 968.96 | 1,898,031 | +1.42% |
| 2026-05-13 | 941.84 | 959.55 | 933.08 | 955.42 | 2,355,240 | +1.01% |