5 DAY PERFORMANCE
-11.31%
1 MONTH PERFORMANCE
-19.96%
3 MONTH PERFORMANCE
-24.14%
6 MONTH PERFORMANCE
+2.25%
YEAR-TO-DATE PERFORMANCE
-5.36%
1 YEAR PERFORMANCE
+3.34%
Goldman Sachs Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $948.96 | $942.00 (-0.73%) | $952.99 | $939.55 | 3.98 M | $282.69 B |
| 09/17/2026 | $940.10 | $951.47 (1.21%) | $957.97 | $922.00 | 3.29 M | $285.54 B |
| 09/16/2026 | $981.46 | $937.98 (-4.43%) | $984.66 | $932.37 | 3.55 M | $281.49 B |
| 09/15/2026 | $984.65 | $976.67 (-0.81%) | $988.28 | $954.49 | 2.36 M | $293.10 B |
| 09/14/2026 | $1,010.00 | $988.45 (-2.13%) | $1,013.69 | $978.93 | 2.21 M | $296.63 B |
| 09/11/2026 | $1,035.05 | $1,029.18 (-0.57%) | $1,042.99 | $1,018.59 | 1.16 M | $308.86 B |
| 09/10/2026 | $1,017.29 | $1,019.77 (0.24%) | $1,027.23 | $1,011.68 | 1.90 M | $306.03 B |
| 09/09/2026 | $1,028.00 | $1,028.78 (0.08%) | $1,038.43 | $1,011.40 | 1.66 M | $308.74 B |
| 09/08/2026 | $1,040.55 | $1,036.53 (-0.39%) | $1,043.84 | $1,028.56 | 1.26 M | $311.06 B |
| 09/04/2026 | $1,031.09 | $1,038.61 (0.73%) | $1,041.20 | $1,024.63 | 1.43 M | $311.69 B |
| 09/03/2026 | $1,013.50 | $1,037.93 (2.41%) | $1,039.83 | $1,012.50 | 1.68 M | $311.48 B |
| 09/02/2026 | $1,009.74 | $1,004.42 (-0.53%) | $1,021.84 | $998.00 | 2.19 M | $301.43 B |
| 09/01/2026 | $1,004.72 | $1,002.56 (-0.21%) | $1,031.12 | $996.97 | 1.85 M | $300.87 B |
| 08/31/2026 | $1,032.60 | $1,025.90 (-0.65%) | $1,032.60 | $1,022.62 | 1.36 M | $307.87 B |
| 08/28/2026 | $1,046.49 | $1,033.99 (-1.19%) | $1,048.84 | $1,031.58 | 1.05 M | $310.30 B |
| 08/27/2026 | $1,041.68 | $1,040.87 (-0.08%) | $1,052.55 | $1,035.00 | 1.71 M | $312.37 B |
| 08/26/2026 | $1,061.00 | $1,040.46 (-1.94%) | $1,062.56 | $1,036.78 | 1.49 M | $312.24 B |
| 08/25/2026 | $1,050.00 | $1,058.88 (0.85%) | $1,063.52 | $1,039.29 | 2.50 M | $317.77 B |
| 08/24/2026 | $1,039.00 | $1,036.28 (-0.26%) | $1,047.37 | $1,030.18 | 1.99 M | $310.99 B |
| 08/21/2026 | $1,015.99 | $1,039.28 (2.29%) | $1,043.66 | $1,008.85 | 2.75 M | $311.89 B |
| 08/20/2026 | $1,016.99 | $1,001.95 (-1.48%) | $1,026.42 | $1,001.68 | 1.76 M | $300.69 B |
| 08/19/2026 | $1,044.82 | $1,021.65 (-2.22%) | $1,044.82 | $1,014.50 | 2.74 M | $306.60 B |
| 08/18/2026 | $1,040.00 | $1,040.47 (0.05%) | $1,043.50 | $1,026.08 | 1.91 M | $312.25 B |
| 08/17/2026 | $1,040.79 | $1,051.31 (1.01%) | $1,054.63 | $1,038.14 | 1.45 M | $315.50 B |
| 08/14/2026 | $1,040.91 | $1,039.42 (-0.14%) | $1,043.74 | $1,029.58 | 1.59 M | $311.93 B |
| 08/13/2026 | $1,040.61 | $1,042.63 (0.19%) | $1,059.07 | $1,038.47 | 1.42 M | $312.89 B |
| 08/12/2026 | $1,055.00 | $1,037.21 (-1.69%) | $1,056.05 | $1,031.74 | 1.74 M | $311.27 B |
| 08/11/2026 | $1,036.39 | $1,034.41 (-0.19%) | $1,043.43 | $1,027.19 | 1.83 M | $310.43 B |
| 08/10/2026 | $1,039.61 | $1,034.51 (-0.49%) | $1,045.43 | $1,030.07 | 1.82 M | $310.46 B |
| 08/07/2026 | $1,038.34 | $1,039.61 (0.12%) | $1,047.00 | $1,032.03 | 1.43 M | $311.99 B |
| 08/06/2026 | $1,062.04 | $1,032.58 (-2.77%) | $1,068.04 | $1,030.78 | 1.73 M | $309.88 B |
| 08/05/2026 | $1,063.71 | $1,060.38 (-0.31%) | $1,077.21 | $1,060.02 | 1.65 M | $318.22 B |
| 08/04/2026 | $1,050.00 | $1,052.98 (0.28%) | $1,066.16 | $1,043.27 | 2.65 M | $316.00 B |
| 08/03/2026 | $1,025.00 | $1,027.06 (0.2%) | $1,027.96 | $1,005.16 | 1.71 M | $308.22 B |
| 07/31/2026 | $1,034.72 | $1,018.38 (-1.58%) | $1,042.98 | $1,008.60 | 1.55 M | $305.62 B |
| 07/30/2026 | $1,007.36 | $1,024.86 (1.74%) | $1,029.79 | $998.51 | 2.33 M | $307.56 B |
| 07/29/2026 | $1,025.00 | $980.75 (-4.32%) | $1,028.12 | $977.70 | 3.20 M | $294.32 B |
| 07/28/2026 | $1,041.93 | $1,033.34 (-0.82%) | $1,047.71 | $1,011.87 | 2.17 M | $310.11 B |
| 07/27/2026 | $1,080.18 | $1,048.23 (-2.96%) | $1,088.50 | $1,029.00 | 2.54 M | $314.57 B |
| 07/24/2026 | $1,075.00 | $1,061.23 (-1.28%) | $1,077.38 | $1,051.82 | 1.38 M | $318.48 B |
| 07/23/2026 | $1,072.52 | $1,074.72 (0.21%) | $1,084.73 | $1,062.48 | 1.85 M | $322.52 B |
| 07/22/2026 | $1,078.52 | $1,098.20 (1.82%) | $1,106.66 | $1,078.00 | 1.54 M | $329.57 B |
| 07/21/2026 | $1,070.07 | $1,085.56 (1.45%) | $1,088.48 | $1,063.00 | 1.72 M | $325.78 B |
| 07/20/2026 | $1,074.65 | $1,055.03 (-1.83%) | $1,087.90 | $1,053.66 | 1.72 M | $316.61 B |
| 07/17/2026 | $1,071.64 | $1,065.22 (-0.6%) | $1,085.93 | $1,047.15 | 2.16 M | $319.67 B |
| 07/16/2026 | $1,147.65 | $1,095.46 (-4.55%) | $1,152.45 | $1,089.01 | 2.53 M | $328.75 B |
| 07/15/2026 | $1,148.42 | $1,152.07 (0.32%) | $1,153.99 | $1,117.40 | 2.74 M | $345.74 B |
| 07/14/2026 | $1,085.00 | $1,140.00 (5.07%) | $1,143.84 | $1,082.00 | 3.79 M | $342.11 B |
| 07/13/2026 | $1,056.34 | $1,045.91 (-0.99%) | $1,057.82 | $1,036.84 | 1.80 M | $313.88 B |
| 07/10/2026 | $1,063.21 | $1,055.18 (-0.76%) | $1,067.17 | $1,048.00 | 1.11 M | $320.56 B |
| 07/09/2026 | $1,055.00 | $1,055.97 (0.09%) | $1,064.01 | $1,042.61 | 1.24 M | $320.80 B |
| 07/08/2026 | $1,030.00 | $1,029.64 (-0.03%) | $1,040.18 | $1,011.92 | 1.70 M | $312.80 B |
| 07/07/2026 | $1,052.00 | $1,042.98 (-0.86%) | $1,053.86 | $1,035.13 | 1.35 M | $316.86 B |
| 07/06/2026 | $1,029.88 | $1,055.29 (2.47%) | $1,055.29 | $1,029.00 | 1.75 M | $320.60 B |
| 07/02/2026 | $1,038.99 | $1,021.00 (-1.73%) | $1,039.28 | $1,009.73 | 1.54 M | $310.18 B |
| 07/01/2026 | $1,010.00 | $1,019.61 (0.95%) | $1,033.53 | $1,003.00 | 1.74 M | $309.76 B |
| 06/30/2026 | $1,019.29 | $1,011.37 (-0.78%) | $1,026.32 | $1,006.11 | 3.16 M | $307.25 B |
| 06/29/2026 | $1,029.19 | $1,020.21 (-0.87%) | $1,035.93 | $1,016.17 | 1.89 M | $309.94 B |
| 06/26/2026 | $1,054.74 | $1,019.61 (-3.33%) | $1,057.00 | $1,013.38 | 4.01 M | $309.76 B |
| 06/25/2026 | $1,095.62 | $1,065.09 (-2.79%) | $1,105.25 | $1,062.10 | 1.95 M | $323.57 B |
| 06/24/2026 | $1,090.00 | $1,076.91 (-1.2%) | $1,090.10 | $1,068.51 | 1.93 M | $327.17 B |
| 06/23/2026 | $1,077.34 | $1,094.44 (1.59%) | $1,103.55 | $1,069.00 | 2.07 M | $332.49 B |
| 06/22/2026 | $1,109.70 | $1,106.37 (-0.3%) | $1,115.98 | $1,091.62 | 1.89 M | $336.12 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
