The Goldman Sachs Group, Inc.GSNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $933.40 | $938.15 | $917.99 | $932.67 | 2.02M |
| 1/13/2026 | $947.32 | $949.94 | $931.00 | $938.15 | 1.97M |
| 1/12/2026 | $934.00 | $950.56 | $929.11 | $949.55 | 2.18M |
| 1/9/2026 | $938.77 | $946.14 | $932.70 | $938.98 | 1.33M |
| 1/8/2026 | $935.48 | $945.19 | $932.00 | $934.83 | 1.96M |
| 1/7/2026 | $956.88 | $958.25 | $934.00 | $941.02 | 2.68M |
| 1/6/2026 | $949.41 | $958.57 | $943.25 | $955.47 | 1.97M |
| 1/5/2026 | $914.40 | $961.69 | $912.60 | $948.44 | 3.74M |
| 1/2/2026 | $884.00 | $914.44 | $880.75 | $914.34 | 2.82M |
| 12/31/2025 | $884.10 | $886.00 | $876.79 | $879.00 | 1.22M |
| 12/30/2025 | $894.74 | $895.02 | $881.18 | $884.42 | 1.83M |
| 12/29/2025 | $906.45 | $906.48 | $891.56 | $892.18 | 1.58M |
| 12/26/2025 | $911.00 | $913.32 | $905.31 | $907.04 | 995,328 |
| 12/24/2025 | $901.16 | $911.88 | $898.70 | $910.78 | 771,800 |
| 12/23/2025 | $900.35 | $905.92 | $893.70 | $901.71 | 1.21M |
| 12/22/2025 | $896.52 | $905.48 | $894.84 | $899.00 | 1.44M |
| 12/19/2025 | $883.17 | $899.75 | $881.95 | $893.48 | 4.81M |
| 12/18/2025 | $880.50 | $892.79 | $874.70 | $876.30 | 2.07M |
| 12/17/2025 | $886.33 | $895.97 | $868.44 | $872.33 | 2.21M |
| 12/16/2025 | $890.23 | $896.24 | $874.32 | $879.15 | 2.16M |
| 12/15/2025 | $892.00 | $904.47 | $889.59 | $889.59 | 1.98M |
| 12/12/2025 | $913.75 | $914.99 | $886.99 | $887.96 | 2.72M |
| 12/11/2025 | $889.98 | $919.10 | $888.00 | $911.03 | 2.68M |
| 12/10/2025 | $871.35 | $897.20 | $869.27 | $889.24 | 2.39M |
| 12/9/2025 | $866.00 | $883.72 | $864.31 | $876.58 | 2.27M |
| 12/8/2025 | $861.10 | $870.56 | $856.30 | $866.69 | 2.24M |
| 12/5/2025 | $837.26 | $856.20 | $836.52 | $854.56 | 2.28M |
| 12/4/2025 | $835.54 | $843.99 | $834.50 | $837.83 | 1.67M |
| 12/3/2025 | $812.95 | $837.91 | $812.95 | $836.57 | 2.35M |
| 12/2/2025 | $811.12 | $819.70 | $808.30 | $815.21 | 2.25M |
| 12/1/2025 | $818.59 | $824.73 | $809.61 | $810.86 | 2.13M |
| 11/28/2025 | $820.00 | $830.57 | $818.95 | $826.04 | 868,346 |
| 11/26/2025 | $805.84 | $819.58 | $805.00 | $816.01 | 1.86M |
| 11/25/2025 | $797.00 | $805.26 | $777.99 | $802.32 | 2.25M |
| 11/24/2025 | $778.64 | $793.99 | $775.36 | $790.71 | 2.32M |
| 11/21/2025 | $776.83 | $780.37 | $754.00 | $774.03 | 2.28M |
| 11/20/2025 | $795.25 | $816.00 | $772.19 | $773.70 | 2.60M |
| 11/19/2025 | $776.30 | $787.87 | $775.00 | $785.99 | 1.52M |
| 11/18/2025 | $772.06 | $787.70 | $766.54 | $776.30 | 1.67M |
| 11/17/2025 | $790.00 | $796.73 | $770.50 | $775.56 | 1.85M |
| 11/14/2025 | $795.55 | $800.61 | $778.00 | $790.91 | 2.55M |
| 11/13/2025 | $833.06 | $841.28 | $805.02 | $805.50 | 2.56M |
| 11/12/2025 | $814.13 | $840.00 | $814.13 | $838.97 | 2.95M |
| 11/11/2025 | $798.48 | $812.00 | $795.61 | $810.31 | 1.52M |
| 11/10/2025 | $796.08 | $806.36 | $788.80 | $797.20 | 1.70M |
| 11/7/2025 | $783.00 | $787.06 | $762.80 | $786.34 | 2.10M |
| 11/6/2025 | $794.00 | $798.20 | $777.00 | $787.58 | 1.57M |
| 11/5/2025 | $790.44 | $797.36 | $775.58 | $793.09 | 1.83M |
| 11/4/2025 | $777.00 | $806.00 | $773.00 | $790.83 | 2.05M |
| 11/3/2025 | $789.57 | $796.00 | $781.44 | $785.52 | 1.57M |
| 10/31/2025 | $784.98 | $791.72 | $783.00 | $789.37 | 1.33M |
| 10/30/2025 | $783.56 | $807.14 | $780.60 | $790.16 | 1.83M |
| 10/29/2025 | $788.00 | $800.49 | $778.82 | $783.06 | 2.25M |
| 10/28/2025 | $792.05 | $798.36 | $787.35 | $792.09 | 1.24M |
| 10/27/2025 | $789.00 | $796.71 | $787.01 | $789.99 | 1.65M |
| 10/24/2025 | $759.85 | $784.61 | $756.00 | $783.88 | 2.51M |
| 10/23/2025 | $749.34 | $755.00 | $744.66 | $750.78 | 1.62M |
| 10/22/2025 | $760.61 | $760.61 | $743.11 | $744.60 | 2.14M |
| 10/21/2025 | $759.00 | $765.30 | $758.27 | $758.98 | 1.78M |
| 10/20/2025 | $757.00 | $766.42 | $752.88 | $763.32 | 1.93M |
| 10/17/2025 | $758.15 | $758.94 | $740.01 | $750.77 | 2.88M |