5 DAY PERFORMANCE
-18.32%
1 MONTH PERFORMANCE
-21.17%
3 MONTH PERFORMANCE
-11.25%
6 MONTH PERFORMANCE
-10.43%
YEAR-TO-DATE PERFORMANCE
-5.36%
1 YEAR PERFORMANCE
+14.78%
Goldman Sachs Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $1,069.79 | $1,034.51 (-3.3%) | $1,069.79 | $1,034.50 | 941.87 K | $315.44 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 |
| 06/18/2026 | $1,120.00 | $1,096.56 (-2.09%) | $1,125.00 | $1,093.33 | 4.50 M | $333.13 B |
| 06/17/2026 | $1,098.46 | $1,099.14 (0.06%) | $1,121.95 | $1,094.29 | 2.18 M | $333.92 B |
| 06/16/2026 | $1,086.00 | $1,090.67 (0.43%) | $1,097.25 | $1,085.53 | 1.97 M | $331.35 B |
| 06/15/2026 | $1,089.52 | $1,076.17 (-1.23%) | $1,094.18 | $1,075.00 | 2.36 M | $326.94 B |
| 06/12/2026 | $1,053.00 | $1,062.75 (0.93%) | $1,073.74 | $1,048.06 | 2.21 M | $322.86 B |
| 06/11/2026 | $1,013.50 | $1,035.64 (2.18%) | $1,036.92 | $1,000.45 | 2.56 M | $314.63 B |
| 06/10/2026 | $1,028.35 | $1,001.29 (-2.63%) | $1,036.31 | $1,000.04 | 2.29 M | $304.19 B |
| 06/09/2026 | $1,061.79 | $1,032.01 (-2.8%) | $1,064.35 | $1,006.30 | 2.87 M | $313.52 B |
| 06/08/2026 | $1,052.78 | $1,045.00 (-0.74%) | $1,063.18 | $1,042.33 | 2.33 M | $317.47 B |
| 06/05/2026 | $1,092.82 | $1,038.68 (-4.95%) | $1,098.36 | $1,035.60 | 2.64 M | $315.55 B |
| 06/04/2026 | $1,052.87 | $1,092.61 (3.77%) | $1,095.90 | $1,050.00 | 2.61 M | $331.93 B |
| 06/03/2026 | $1,055.28 | $1,041.02 (-1.35%) | $1,055.97 | $1,031.01 | 2.56 M | $316.26 B |
| 06/02/2026 | $1,049.74 | $1,064.58 (1.41%) | $1,073.97 | $1,047.89 | 2.13 M | $323.42 B |
| 06/01/2026 | $1,015.33 | $1,048.58 (3.27%) | $1,051.20 | $1,011.60 | 2.67 M | $318.56 B |
| 05/29/2026 | $1,009.27 | $1,025.56 (1.61%) | $1,027.22 | $1,004.00 | 2.16 M | $311.57 B |
| 05/28/2026 | $986.42 | $1,008.37 (2.23%) | $1,009.97 | $982.45 | 2.27 M | $306.34 B |
| 05/27/2026 | $995.91 | $996.47 (0.06%) | $1,003.65 | $974.42 | 2.20 M | $302.73 B |
| 05/26/2026 | $1,006.53 | $994.52 (-1.19%) | $1,016.54 | $987.03 | 2.08 M | $302.14 B |
| 05/22/2026 | $994.63 | $996.73 (0.21%) | $1,005.36 | $990.90 | 1.92 M | $302.81 B |
| 05/21/2026 | $982.21 | $988.17 (0.61%) | $999.50 | $970.30 | 2.45 M | $300.21 B |
| 05/20/2026 | $945.00 | $982.12 (3.93%) | $982.73 | $940.50 | 3.10 M | $298.37 B |
| 05/19/2026 | $933.22 | $928.74 (-0.48%) | $939.64 | $923.81 | 1.77 M | $282.15 B |
| 05/18/2026 | $947.74 | $946.36 (-0.15%) | $961.69 | $938.55 | 1.51 M | $287.50 B |
| 05/15/2026 | $953.65 | $948.47 (-0.54%) | $959.50 | $941.61 | 1.86 M | $288.15 B |
| 05/14/2026 | $966.90 | $968.96 (0.21%) | $975.66 | $960.50 | 1.90 M | $294.37 B |
| 05/13/2026 | $941.84 | $955.42 (1.44%) | $959.55 | $933.08 | 2.36 M | $290.26 B |
| 05/12/2026 | $942.16 | $945.90 (0.4%) | $948.50 | $920.80 | 2.24 M | $287.36 B |
| 05/11/2026 | $932.65 | $944.86 (1.31%) | $949.78 | $926.63 | 2.41 M | $287.05 B |
| 05/08/2026 | $936.00 | $936.48 (0.05%) | $939.78 | $927.46 | 1.67 M | $284.50 B |
| 05/07/2026 | $937.93 | $925.87 (-1.29%) | $945.29 | $921.98 | 1.72 M | $281.28 B |
| 05/06/2026 | $935.93 | $937.35 (0.15%) | $944.06 | $931.33 | 2.32 M | $284.77 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.
