Goldman Sachs Group (GS)
879.00
-5.42 (-0.61%)
NYSE · Last Trade: Jan 2nd, 1:55 AM EST
Historical Prices For Goldman Sachs Group (GS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/31/2025 | 884.10 | 886.00 | 876.79 | 879.00 | 1,221,741 | 879.00 |
| 12/30/2025 | 894.74 | 895.02 | 881.18 | 884.42 | 1,832,750 | 884.42 |
| 12/29/2025 | 906.45 | 906.48 | 891.56 | 892.18 | 1,575,323 | 892.18 |
| 12/26/2025 | 911.00 | 913.32 | 905.30 | 907.04 | 1,037,343 | 907.04 |
| 12/24/2025 | 901.16 | 911.88 | 898.70 | 910.78 | 771,782 | 910.78 |
| 12/23/2025 | 900.34 | 905.92 | 893.70 | 901.71 | 1,210,167 | 901.71 |
| 12/22/2025 | 896.52 | 905.48 | 894.84 | 899.00 | 1,442,035 | 899.00 |
| 12/19/2025 | 883.17 | 899.75 | 881.95 | 893.48 | 4,808,308 | 893.48 |
| 12/18/2025 | 880.50 | 892.78 | 874.70 | 876.30 | 1,977,256 | 876.30 |
| 12/17/2025 | 886.33 | 895.97 | 868.44 | 872.33 | 2,211,676 | 872.33 |
| 12/16/2025 | 890.23 | 896.24 | 874.32 | 879.15 | 2,160,839 | 879.15 |
| 12/15/2025 | 892.00 | 904.47 | 889.59 | 889.59 | 1,975,156 | 889.59 |
| 12/12/2025 | 913.75 | 914.99 | 886.99 | 887.96 | 2,715,262 | 887.96 |
| 12/11/2025 | 889.98 | 919.10 | 888.00 | 911.03 | 2,687,711 | 911.03 |
| 12/10/2025 | 871.35 | 897.20 | 869.27 | 889.24 | 2,393,740 | 889.24 |
| 12/09/2025 | 866.00 | 883.72 | 864.31 | 876.58 | 2,274,130 | 876.58 |
| 12/08/2025 | 861.10 | 870.56 | 856.30 | 866.69 | 2,236,928 | 866.69 |
| 12/05/2025 | 837.26 | 856.20 | 836.51 | 854.56 | 2,327,522 | 854.56 |
| 12/04/2025 | 835.53 | 843.99 | 834.50 | 837.83 | 1,670,804 | 837.83 |
| 12/03/2025 | 812.95 | 837.91 | 812.95 | 836.57 | 2,283,543 | 836.57 |
| 12/02/2025 | 811.12 | 819.70 | 808.30 | 815.21 | 2,256,102 | 815.21 |
| 12/01/2025 | 818.59 | 824.73 | 809.61 | 810.86 | 2,132,696 | 806.86 |
| 11/28/2025 | 820.00 | 830.57 | 818.95 | 826.04 | 868,349 | 821.97 |
| 11/26/2025 | 805.84 | 819.58 | 805.00 | 816.01 | 1,862,899 | 811.99 |
| 11/25/2025 | 797.00 | 805.26 | 777.99 | 802.32 | 2,252,881 | 798.36 |
| 11/24/2025 | 778.63 | 793.99 | 775.36 | 790.71 | 2,307,627 | 786.81 |
| 11/21/2025 | 776.83 | 780.37 | 754.00 | 774.03 | 2,284,744 | 770.21 |
| 11/20/2025 | 795.25 | 816.00 | 772.19 | 773.70 | 2,598,539 | 769.88 |
| 11/19/2025 | 776.30 | 787.87 | 775.00 | 785.99 | 1,520,023 | 782.11 |
| 11/18/2025 | 772.06 | 787.70 | 766.54 | 776.30 | 1,673,031 | 772.47 |
| 11/17/2025 | 790.00 | 796.73 | 770.50 | 775.56 | 1,847,586 | 771.73 |
| 11/14/2025 | 795.55 | 800.61 | 778.00 | 790.91 | 2,552,409 | 787.01 |
| 11/13/2025 | 833.06 | 841.28 | 805.02 | 805.50 | 2,554,047 | 801.53 |
| 11/12/2025 | 814.13 | 840.00 | 814.13 | 838.97 | 2,951,489 | 834.83 |
| 11/11/2025 | 798.48 | 812.00 | 795.61 | 810.31 | 1,520,657 | 806.31 |
| 11/10/2025 | 796.08 | 806.36 | 788.80 | 797.20 | 1,697,745 | 793.27 |
| 11/07/2025 | 783.00 | 787.06 | 762.80 | 786.34 | 2,098,380 | 782.46 |
| 11/06/2025 | 794.00 | 798.20 | 777.00 | 787.58 | 1,573,379 | 783.70 |
| 11/05/2025 | 790.44 | 797.36 | 775.58 | 793.09 | 1,832,732 | 789.18 |
| 11/04/2025 | 777.00 | 806.00 | 773.00 | 790.83 | 2,044,812 | 786.93 |
| 11/03/2025 | 789.57 | 796.00 | 781.44 | 785.52 | 1,569,131 | 781.64 |
| 10/31/2025 | 784.98 | 791.72 | 783.00 | 789.37 | 1,328,352 | 785.48 |
| 10/30/2025 | 783.56 | 807.14 | 780.60 | 790.16 | 1,829,113 | 786.26 |
| 10/29/2025 | 788.00 | 800.49 | 778.82 | 783.06 | 2,251,084 | 779.20 |
| 10/28/2025 | 792.05 | 798.36 | 787.35 | 792.09 | 1,241,829 | 788.18 |
| 10/27/2025 | 789.00 | 796.71 | 787.01 | 789.99 | 1,645,033 | 786.09 |
| 10/24/2025 | 759.85 | 784.61 | 756.00 | 783.88 | 2,505,630 | 780.01 |
| 10/23/2025 | 749.34 | 755.00 | 744.66 | 750.78 | 1,614,821 | 747.08 |
| 10/22/2025 | 760.61 | 760.61 | 743.11 | 744.60 | 2,138,984 | 740.93 |
| 10/21/2025 | 759.00 | 765.30 | 758.27 | 758.98 | 1,782,078 | 755.24 |
| 10/20/2025 | 757.00 | 766.42 | 752.88 | 763.32 | 1,917,512 | 759.55 |
| 10/17/2025 | 758.15 | 758.93 | 740.01 | 750.77 | 2,884,715 | 747.07 |
| 10/16/2025 | 770.66 | 781.44 | 752.41 | 758.09 | 3,160,313 | 754.35 |
| 10/15/2025 | 778.62 | 782.49 | 762.66 | 767.93 | 3,217,035 | 764.14 |
| 10/14/2025 | 764.45 | 786.57 | 742.46 | 770.76 | 4,709,598 | 766.96 |
| 10/13/2025 | 777.88 | 791.05 | 777.88 | 786.78 | 2,761,477 | 782.90 |
| 10/10/2025 | 783.12 | 791.66 | 764.00 | 764.36 | 2,457,855 | 760.59 |
| 10/09/2025 | 778.85 | 782.91 | 771.35 | 779.96 | 1,574,631 | 776.11 |
| 10/08/2025 | 791.75 | 0.00 | 774.34 | 776.51 | 1,938,678 | 772.68 |
| 10/07/2025 | 798.00 | 805.32 | 781.39 | 789.65 | 1,547,358 | 785.75 |
| 10/06/2025 | 795.00 | 802.50 | 780.05 | 796.78 | 1,632,157 | 792.85 |
| 10/03/2025 | 783.00 | 794.92 | 777.86 | 789.98 | 1,470,519 | 786.08 |
| 10/02/2025 | 788.88 | 791.00 | 772.45 | 779.38 | 1,553,827 | 775.53 |