Goldman Sachs Group (GS)

900.36
+0.00 (0.00%)
NYSE · Last Trade: Oct 1st, 4:38 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Goldman Sachs Group (GS)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/2026915.00916.05900.36900.361,824,304900.36
9/29/2026918.25919.62903.85916.241,857,524916.24
9/28/2026930.94932.00914.50916.281,825,140916.28
9/25/2026927.50935.83915.30935.451,956,112935.45
9/24/2026931.00933.41914.68923.292,356,385923.29
9/23/2026940.73954.98933.67936.362,134,133936.36
9/22/2026967.39967.76936.77949.492,053,151949.49
9/21/2026956.49962.22942.62959.391,863,708959.39
9/18/2026948.96952.99939.55942.003,983,993942.00
9/17/2026940.10957.97922.00951.473,287,423951.47
9/16/2026981.46984.66932.37937.983,549,509937.98
9/15/2026984.65988.28954.49976.672,355,702976.67
9/14/20261,010.001,013.69978.93988.452,207,718988.45
9/11/20261,035.051,042.991,018.591,029.181,163,1701,029.18
9/10/20261,017.291,027.231,011.681,019.771,896,9481,019.77
9/09/20261,028.001,038.431,011.401,028.781,661,6791,028.78
9/08/20261,040.551,043.841,028.561,036.531,263,3841,036.53
9/04/20261,031.091,041.201,024.631,038.611,429,5261,038.61
9/03/20261,013.501,039.831,012.501,037.931,675,7641,037.93
9/02/20261,009.741,021.84998.001,004.422,193,3491,004.42
9/01/20261,004.721,031.12996.971,002.561,846,3141,002.56
8/31/20261,032.601,032.601,022.621,025.901,361,9101,020.90
8/28/20261,046.491,048.841,031.571,033.991,053,1901,028.95
8/27/20261,041.681,052.551,035.001,040.871,713,1301,035.80
8/26/20261,061.001,062.561,036.781,040.461,489,3771,035.39
8/25/20261,050.001,063.521,039.291,058.882,497,5101,053.72
8/24/20261,039.001,047.371,030.181,036.281,987,6911,031.23
8/21/20261,015.991,043.661,008.851,039.282,746,1331,034.21
8/20/20261,016.991,026.421,001.681,001.951,755,691997.07
8/19/20261,044.821,044.821,014.501,021.652,743,9511,016.67
8/18/20261,040.001,043.501,026.081,040.471,908,7781,035.40
8/17/20261,040.791,054.631,038.141,051.311,450,5321,046.19
8/14/20261,040.911,043.741,029.581,039.421,593,0191,034.35
8/13/20261,040.611,059.071,038.471,042.631,421,3421,037.55
8/12/20261,055.001,056.051,031.741,037.211,737,6811,032.15
8/11/20261,036.391,043.431,027.191,034.411,832,1751,029.37
8/10/20261,039.611,045.431,030.071,034.511,819,2781,029.47
8/07/20261,038.341,047.001,032.031,039.611,429,9811,034.54
8/06/20261,062.041,068.041,030.781,032.581,727,5051,027.55
8/05/20261,063.711,077.211,060.021,060.381,648,1881,055.21
8/04/20261,050.001,066.161,043.271,052.982,668,2811,047.85
8/03/20261,025.001,027.961,005.161,027.061,706,5641,022.05
7/31/20261,034.721,042.981,008.601,018.381,553,7481,013.42
7/30/20261,007.361,029.79998.511,024.862,372,8031,019.87
7/29/20261,025.001,028.12977.70980.753,199,725975.97
7/28/20261,041.931,047.711,011.861,033.342,173,8911,028.30
7/27/20261,080.181,088.501,029.001,048.232,539,2981,043.12
7/24/20261,075.001,077.381,051.821,061.231,381,8121,056.06
7/23/20261,072.521,084.731,062.481,074.721,852,0001,069.48
7/22/20261,078.521,106.661,078.001,098.201,538,4101,092.85
7/21/20261,070.071,088.481,063.001,085.561,718,2991,080.27
7/20/20261,074.651,087.901,053.661,055.031,719,9561,049.89
7/17/20261,071.641,085.931,047.151,065.222,162,7121,060.03
7/16/20261,147.651,152.451,089.011,095.462,530,7511,090.12
7/15/20261,148.421,153.991,117.401,152.072,737,0881,146.46
7/14/20261,085.001,143.841,082.001,140.003,790,8761,134.44
7/13/20261,056.341,057.821,036.841,045.911,795,2321,040.81
7/10/20261,063.211,067.171,048.001,055.181,110,5641,050.04
7/09/20261,055.001,064.011,042.611,055.971,242,1721,050.82
7/08/20261,030.001,040.181,011.921,029.641,699,0811,024.62
7/07/20261,052.001,053.861,035.131,042.981,353,4001,037.90
7/06/20261,029.881,055.291,029.001,055.291,754,1071,050.15
7/02/20261,038.991,039.281,009.731,021.001,544,1591,016.02
7/01/20261,010.001,033.531,003.001,019.611,734,8061,014.64