The Goldman Sachs Group, Inc.GSNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $847.15 | $855.50 | $824.64 | $852.11 | 1.79M |
| 3/2/2026 | $840.00 | $873.63 | $836.00 | $861.70 | 2.87M |
| 2/27/2026 | $912.00 | $916.25 | $854.15 | $859.57 | 5.55M |
| 2/26/2026 | $927.76 | $938.39 | $921.54 | $929.00 | 2.22M |
| 2/25/2026 | $914.72 | $922.51 | $907.52 | $921.38 | 1.76M |
| 2/24/2026 | $885.44 | $911.77 | $881.65 | $902.27 | 1.97M |
| 2/23/2026 | $918.50 | $932.00 | $883.75 | $892.31 | 2.54M |
| 2/20/2026 | $912.55 | $922.37 | $900.57 | $922.24 | 2.01M |
| 2/19/2026 | $925.00 | $929.66 | $906.49 | $916.65 | 1.97M |
| 2/18/2026 | $921.58 | $947.70 | $919.98 | $933.73 | 1.98M |
| 2/17/2026 | $907.73 | $921.55 | $905.68 | $916.04 | 2.01M |
| 2/13/2026 | $894.41 | $905.99 | $869.00 | $905.14 | 2.62M |
| 2/12/2026 | $956.17 | $968.39 | $903.98 | $904.55 | 3.19M |
| 2/11/2026 | $950.64 | $968.13 | $931.28 | $944.59 | 2.65M |
| 2/10/2026 | $945.70 | $961.83 | $929.93 | $948.99 | 3.32M |
| 2/9/2026 | $929.00 | $949.00 | $927.11 | $943.62 | 2.32M |
| 2/6/2026 | $907.87 | $931.77 | $907.23 | $928.75 | 2.47M |
| 2/5/2026 | $901.67 | $910.83 | $876.72 | $890.41 | 3.21M |
| 2/4/2026 | $937.12 | $944.16 | $893.80 | $913.30 | 3.56M |
| 2/3/2026 | $949.50 | $964.50 | $919.06 | $938.99 | 2.32M |
| 2/2/2026 | $932.13 | $949.44 | $912.08 | $946.33 | 1.80M |
| 1/30/2026 | $933.95 | $947.00 | $923.17 | $935.41 | 1.89M |
| 1/29/2026 | $937.30 | $955.38 | $925.13 | $940.12 | 2.34M |
| 1/28/2026 | $932.51 | $937.17 | $922.76 | $936.81 | 1.67M |
| 1/27/2026 | $924.00 | $933.40 | $920.39 | $929.72 | 2.01M |
| 1/26/2026 | $918.41 | $933.74 | $917.98 | $931.86 | 2.66M |
| 1/23/2026 | $934.08 | $937.19 | $917.05 | $918.88 | 3.87M |
| 1/22/2026 | $960.06 | $970.95 | $950.81 | $954.65 | 2.47M |
| 1/21/2026 | $944.00 | $968.92 | $943.45 | $953.01 | 2.25M |
| 1/20/2026 | $946.38 | $962.60 | $939.10 | $943.37 | 2.63M |
| 1/16/2026 | $973.00 | $984.70 | $957.00 | $962.00 | 3.07M |
| 1/15/2026 | $924.90 | $981.26 | $924.67 | $975.86 | 3.77M |
| 1/14/2026 | $932.30 | $938.15 | $917.90 | $932.67 | 2.51M |
| 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 |