5 DAY PERFORMANCE
-9.94%
1 MONTH PERFORMANCE
-3.95%
3 MONTH PERFORMANCE
-10.43%
6 MONTH PERFORMANCE
+5.62%
YEAR-TO-DATE PERFORMANCE
-5.36%
1 YEAR PERFORMANCE
+51.42%
Goldman Sachs Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $935.93 | $937.59 (0.18%) | $944.06 | $931.33 | 1.69 M | $284.69 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 | $283.23 B |
| 04/07/2026 | $858.00 | $864.15 (0.72%) | $867.97 | $850.00 | 1.50 M | $270.22 B |
| 04/06/2026 | $863.00 | $866.05 (0.35%) | $873.21 | $859.77 | 1.44 M | $270.81 B |
| 04/02/2026 | $838.39 | $863.04 (2.94%) | $867.30 | $831.00 | 1.72 M | $269.87 B |
| 04/01/2026 | $859.95 | $860.21 (0.03%) | $870.20 | $850.15 | 1.80 M | $268.99 B |
| 03/31/2026 | $823.90 | $845.99 (2.68%) | $848.50 | $810.00 | 2.69 M | $264.54 B |
| 03/30/2026 | $811.12 | $807.60 (-0.43%) | $818.63 | $801.88 | 1.62 M | $252.54 B |
| 03/27/2026 | $813.67 | $802.89 (-1.32%) | $817.10 | $797.78 | 2.11 M | $251.06 B |
| 03/26/2026 | $833.79 | $822.64 (-1.34%) | $844.80 | $816.11 | 2.05 M | $257.24 B |
| 03/25/2026 | $845.01 | $841.84 (-0.38%) | $854.75 | $833.90 | 1.63 M | $263.24 B |
| 03/24/2026 | $824.93 | $835.72 (1.31%) | $844.50 | $818.00 | 1.66 M | $261.33 B |
| 03/23/2026 | $833.00 | $831.27 (-0.21%) | $849.53 | $829.00 | 2.19 M | $259.94 B |
| 03/20/2026 | $807.00 | $813.53 (0.81%) | $827.23 | $804.93 | 3.92 M | $254.39 B |
| 03/19/2026 | $792.93 | $809.50 (2.09%) | $816.18 | $790.59 | 1.77 M | $253.13 B |
| 03/18/2026 | $801.00 | $805.48 (0.56%) | $816.19 | $801.00 | 1.54 M | $251.87 B |
| 03/17/2026 | $806.30 | $807.04 (0.09%) | $820.44 | $803.47 | 1.96 M | $252.36 B |
| 03/16/2026 | $792.00 | $794.77 (0.35%) | $805.46 | $790.00 | 2.08 M | $248.52 B |
| 03/13/2026 | $789.36 | $782.21 (-0.91%) | $798.00 | $780.50 | 2.57 M | $244.60 B |
| 03/12/2026 | $805.32 | $787.52 (-2.21%) | $807.21 | $784.10 | 3.53 M | $246.26 B |
| 03/11/2026 | $829.95 | $823.76 (-0.75%) | $832.80 | $810.54 | 2.24 M | $257.59 B |
| 03/10/2026 | $834.68 | $833.81 (-0.1%) | $846.09 | $826.35 | 1.87 M | $260.73 B |
| 03/09/2026 | $810.00 | $832.03 (2.72%) | $836.68 | $795.00 | 3.26 M | $260.18 B |
| 03/06/2026 | $816.00 | $821.42 (0.66%) | $827.16 | $801.33 | 2.47 M | $256.86 B |
| 03/05/2026 | $862.01 | $835.46 (-3.08%) | $866.52 | $822.20 | 3.10 M | $261.25 B |
| 03/04/2026 | $869.84 | $867.25 (-0.3%) | $878.80 | $860.00 | 2.08 M | $271.19 B |
| 03/03/2026 | $836.00 | $862.58 (3.18%) | $868.34 | $824.64 | 3.78 M | $269.73 B |
| 03/02/2026 | $840.00 | $861.70 (2.58%) | $873.63 | $836.00 | 2.87 M | $269.45 B |
| 02/27/2026 | $912.00 | $859.57 (-5.75%) | $916.25 | $854.15 | 5.55 M | $268.79 B |
| 02/26/2026 | $927.76 | $929.00 (0.13%) | $938.39 | $921.54 | 2.22 M | $290.50 B |
| 02/25/2026 | $914.72 | $921.38 (0.73%) | $922.51 | $907.52 | 1.76 M | $288.12 B |
| 02/24/2026 | $885.44 | $902.27 (1.9%) | $911.77 | $881.65 | 1.97 M | $282.14 B |
| 02/23/2026 | $918.50 | $892.31 (-2.85%) | $932.00 | $883.75 | 2.54 M | $279.03 B |
| 02/20/2026 | $912.55 | $922.24 (1.06%) | $922.37 | $900.57 | 2.01 M | $288.38 B |
| 02/19/2026 | $925.00 | $916.65 (-0.9%) | $929.66 | $906.49 | 1.97 M | $286.64 B |
| 02/18/2026 | $921.58 | $933.73 (1.32%) | $947.70 | $919.98 | 1.98 M | $291.98 B |
| 02/17/2026 | $907.73 | $916.04 (0.92%) | $921.55 | $905.68 | 2.01 M | $286.45 B |
| 02/13/2026 | $894.41 | $905.14 (1.2%) | $905.99 | $869.00 | 2.62 M | $283.04 B |
| 02/12/2026 | $956.17 | $904.55 (-5.4%) | $968.39 | $903.98 | 3.19 M | $282.85 B |
| 02/11/2026 | $950.64 | $944.59 (-0.64%) | $968.13 | $931.28 | 2.65 M | $295.37 B |
| 02/10/2026 | $945.70 | $948.99 (0.35%) | $961.83 | $929.93 | 3.32 M | $296.75 B |
| 02/09/2026 | $929.00 | $943.62 (1.57%) | $949.00 | $927.11 | 2.32 M | $295.07 B |
| 02/06/2026 | $907.87 | $928.75 (2.3%) | $931.77 | $907.23 | 2.47 M | $290.42 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.
