5 DAY PERFORMANCE
-24.14%
1 MONTH PERFORMANCE
-16.54%
3 MONTH PERFORMANCE
+0.07%
6 MONTH PERFORMANCE
-7.75%
YEAR-TO-DATE PERFORMANCE
-5.36%
1 YEAR PERFORMANCE
+28.60%
Goldman Sachs Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $1,109.70 | $1,106.37 (-0.3%) | $1,115.98 | $1,091.62 | 1.86 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 |
| 05/05/2026 | $909.73 | $918.89 (1.01%) | $921.75 | $908.22 | 1.51 M | $279.16 B |
| 05/04/2026 | $922.27 | $903.27 (-2.06%) | $925.00 | $899.00 | 1.66 M | $274.41 B |
| 05/01/2026 | $916.40 | $923.71 (0.8%) | $935.78 | $912.14 | 1.36 M | $280.62 B |
| 04/30/2026 | $910.41 | $923.77 (1.47%) | $928.00 | $905.00 | 1.88 M | $280.64 B |
| 04/29/2026 | $927.50 | $905.60 (-2.36%) | $930.00 | $899.16 | 1.73 M | $275.12 B |
| 04/28/2026 | $941.24 | $926.55 (-1.56%) | $945.30 | $924.24 | 1.50 M | $281.49 B |
| 04/27/2026 | $926.04 | $937.81 (1.27%) | $941.73 | $926.00 | 1.22 M | $284.91 B |
| 04/24/2026 | $930.49 | $926.91 (-0.38%) | $932.92 | $919.22 | 1.26 M | $281.60 B |
| 04/23/2026 | $935.00 | $931.30 (-0.4%) | $944.39 | $920.69 | 1.66 M | $282.93 B |
| 04/22/2026 | $939.00 | $934.84 (-0.44%) | $940.98 | $931.15 | 1.38 M | $284.00 B |
| 04/21/2026 | $944.50 | $926.55 (-1.9%) | $952.01 | $922.54 | 1.77 M | $281.49 B |
| 04/20/2026 | $923.68 | $941.74 (1.96%) | $941.80 | $922.99 | 2.37 M | $286.10 B |
| 04/17/2026 | $915.50 | $925.95 (1.14%) | $929.19 | $912.22 | 2.81 M | $281.30 B |
| 04/16/2026 | $897.99 | $900.00 (0.22%) | $907.96 | $895.85 | 1.74 M | $273.42 B |
| 04/15/2026 | $915.00 | $899.49 (-1.7%) | $927.79 | $897.10 | 2.40 M | $273.27 B |
| 04/14/2026 | $894.42 | $909.63 (1.7%) | $914.19 | $890.10 | 2.82 M | $276.35 B |
| 04/13/2026 | $875.55 | $890.79 (1.74%) | $896.94 | $865.34 | 4.24 M | $270.62 B |
| 04/10/2026 | $903.37 | $907.80 (0.49%) | $908.96 | $895.00 | 1.64 M | $275.79 B |
| 04/09/2026 | $902.00 | $903.72 (0.19%) | $909.40 | $895.29 | 1.80 M | $274.55 B |
| 04/08/2026 | $903.01 | $905.75 (0.3%) | $918.12 | $893.60 | 2.44 M | $275.17 B |
| 04/07/2026 | $858.00 | $864.15 (0.72%) | $867.97 | $850.00 | 1.50 M | $262.53 B |
| 04/06/2026 | $863.00 | $866.05 (0.35%) | $873.21 | $859.77 | 1.44 M | $263.11 B |
| 04/02/2026 | $838.39 | $863.04 (2.94%) | $867.30 | $831.00 | 1.72 M | $262.19 B |
| 04/01/2026 | $859.95 | $860.21 (0.03%) | $870.20 | $850.15 | 1.80 M | $261.33 B |
| 03/31/2026 | $823.90 | $845.99 (2.68%) | $848.50 | $810.00 | 2.69 M | $257.01 B |
| 03/30/2026 | $811.12 | $807.60 (-0.43%) | $818.63 | $801.88 | 1.62 M | $245.35 B |
| 03/27/2026 | $813.67 | $802.89 (-1.32%) | $817.10 | $797.78 | 2.11 M | $243.92 B |
| 03/26/2026 | $833.79 | $822.64 (-1.34%) | $844.80 | $816.11 | 2.05 M | $249.92 B |
| 03/25/2026 | $845.01 | $841.84 (-0.38%) | $854.75 | $833.90 | 1.63 M | $255.75 B |
| 03/24/2026 | $824.93 | $835.72 (1.31%) | $844.50 | $818.00 | 1.66 M | $253.89 B |
| 03/23/2026 | $833.00 | $831.27 (-0.21%) | $849.53 | $829.00 | 2.19 M | $252.54 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.
