Want to see GS full AI Analyst Report?
Goldman Sachs Group (GS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 908.80 | 916.95 | 896.97 | 898.72 | 898.72 | +0.47% | 1,858,747 | 0.91 |
| Oct 30, 2026 | 905.10 | 906.89 | 879.50 | 894.55 | 894.55 | -3.58% | 2,150,953 | 1.05 |
| Oct 29, 2026 | 937.19 | 939.38 | 924.27 | 927.73 | 927.73 | +0.28% | 1,484,926 | 0.73 |
| Oct 28, 2026 | 920.00 | 929.70 | 913.15 | 925.17 | 925.17 | +1.47% | 1,895,898 | 0.93 |
| Oct 27, 2026 | 912.00 | 915.43 | 906.59 | 911.77 | 911.77 | +2.07% | 1,850,305 | 0.90 |
| Oct 26, 2026 | 886.50 | 900.62 | 881.32 | 893.28 | 893.28 | +2.01% | 1,858,688 | 0.90 |
| Oct 23, 2026 | 880.07 | 886.75 | 870.82 | 875.68 | 875.68 | -1.75% | 1,781,275 | 0.86 |
| Oct 22, 2026 | 884.92 | 906.35 | 881.00 | 891.30 | 891.30 | -1.48% | 2,030,358 | 0.97 |
| Oct 21, 2026 | 900.00 | 906.48 | 888.27 | 904.72 | 904.72 | +2.25% | 2,507,029 | 1.21 |
| Oct 20, 2026 | 870.46 | 898.14 | 864.12 | 884.81 | 884.81 | +1.03% | 2,302,241 | 1.12 |
| Oct 19, 2026 | 885.88 | 887.47 | 872.33 | 875.78 | 875.78 | -0.62% | 2,506,073 | 1.23 |
| Oct 16, 2026 | 895.89 | 909.87 | 876.81 | 881.26 | 881.26 | -1.12% | 2,376,532 | 1.17 |
| Oct 15, 2026 | 879.00 | 891.83 | 859.03 | 891.28 | 891.28 | +1.43% | 2,489,445 | 1.23 |
| Oct 14, 2026 | 880.93 | 898.43 | 866.00 | 878.72 | 878.72 | -1.48% | 3,417,904 | 1.71 |
| Oct 13, 2026 | 923.00 | 931.00 | 891.01 | 891.91 | 891.91 | -0.23% | 4,941,174 | 2.52 |
| Oct 12, 2026 | 898.39 | 902.29 | 887.78 | 893.95 | 893.95 | -0.15% | 2,121,950 | 1.08 |
| Oct 09, 2026 | 887.68 | 899.67 | 878.86 | 895.32 | 895.32 | +1.44% | 1,862,255 | 0.93 |
| Oct 08, 2026 | 880.57 | 887.49 | 876.77 | 882.59 | 882.59 | -0.52% | 1,756,879 | 0.88 |
| Oct 07, 2026 | 880.85 | 888.31 | 868.52 | 887.21 | 887.21 | -1.11% | 2,392,101 | 1.21 |
| Oct 06, 2026 | 901.57 | 905.94 | 896.00 | 897.18 | 897.18 | +0.42% | 2,050,324 | 1.04 |
| Oct 05, 2026 | 901.45 | 905.24 | 886.88 | 893.46 | 893.46 | -1.01% | 1,896,639 | 0.96 |
| Oct 02, 2026 | 905.51 | 913.00 | 897.26 | 902.56 | 902.56 | +0.66% | 1,608,153 | 0.82 |
| Oct 01, 2026 | 896.09 | 901.63 | 881.00 | 896.67 | 896.67 | -0.41% | 2,581,589 | 1.32 |
| Sep 30, 2026 | 915.00 | 916.05 | 900.36 | 900.36 | 900.36 | -1.73% | 1,825,201 | 0.95 |
| Sep 29, 2026 | 918.25 | 919.62 | 903.85 | 916.24 | 916.24 | -0.00% | 1,858,455 | 0.97 |
| Sep 28, 2026 | 930.94 | 932.00 | 914.50 | 916.28 | 916.28 | -2.05% | 1,825,530 | 0.95 |
| Sep 25, 2026 | 927.50 | 935.83 | 915.30 | 935.45 | 935.45 | +1.32% | 1,956,111 | 1.01 |
| Sep 24, 2026 | 931.00 | 933.41 | 914.68 | 923.29 | 923.29 | -1.40% | 2,354,548 | 1.22 |
| Sep 23, 2026 | 940.73 | 954.98 | 933.68 | 936.36 | 936.36 | -1.38% | 2,136,310 | 1.09 |
| Sep 22, 2026 | 967.39 | 967.76 | 936.78 | 949.49 | 949.49 | -1.03% | 2,053,377 | 1.05 |
| Sep 21, 2026 | 956.50 | 962.22 | 942.62 | 959.39 | 959.39 | +1.85% | 1,864,045 | 0.95 |
| Sep 18, 2026 | 948.96 | 952.99 | 939.55 | 942.00 | 942.00 | -1.00% | 3,983,987 | 2.07 |
| Sep 17, 2026 | 940.10 | 957.97 | 922.00 | 951.47 | 951.47 | +1.44% | 3,243,281 | 1.70 |
| Sep 16, 2026 | 981.46 | 984.66 | 932.37 | 937.98 | 937.98 | -3.96% | 3,551,273 | 1.92 |
| Sep 15, 2026 | 984.65 | 988.28 | 954.49 | 976.67 | 976.67 | -1.19% | 2,356,138 | 1.25 |
| Sep 14, 2026 | 1,010.00 | 1,013.69 | 978.93 | 988.45 | 988.45 | -3.96% | 2,209,520 | 1.18 |
| Sep 11, 2026 | 1,035.05 | 1,042.99 | 1,018.59 | 1,029.18 | 1,029.18 | +0.92% | 1,163,162 | 0.61 |
| Sep 10, 2026 | 1,017.29 | 1,027.23 | 1,011.68 | 1,019.77 | 1,019.77 | -0.88% | 1,897,021 | 1.00 |
| Sep 09, 2026 | 1,028.00 | 1,038.43 | 1,011.40 | 1,028.78 | 1,028.78 | -0.75% | 1,661,698 | 0.87 |
| Sep 08, 2026 | 1,040.55 | 1,043.84 | 1,028.56 | 1,036.53 | 1,036.53 | -0.20% | 1,263,453 | 0.65 |
| Sep 07, 2026 | 1,031.09 | 1,041.20 | 1,024.63 | 1,038.61 | 1,038.61 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1,031.09 | 1,041.20 | 1,024.63 | 1,038.61 | 1,038.61 | +0.07% | 1,429,525 | 0.72 |
| Sep 03, 2026 | 1,013.50 | 1,039.83 | 1,012.50 | 1,037.93 | 1,037.93 | +3.34% | 1,666,076 | 0.83 |
| Sep 02, 2026 | 1,009.74 | 1,021.84 | 998.00 | 1,004.42 | 1,004.42 | +0.19% | 2,194,092 | 1.09 |
| Sep 01, 2026 | 1,004.72 | 1,031.12 | 996.97 | 1,002.56 | 1,002.56 | -1.80% | 1,846,398 | 0.91 |
| Aug 31, 2026 | 1,032.60 | 1,032.60 | 1,022.62 | 1,025.90 | 1,020.90 | -0.78% | 1,361,114 | 0.67 |
| Aug 28, 2026 | 1,046.49 | 1,048.84 | 1,031.58 | 1,033.99 | 1,028.95 | -0.66% | 1,053,189 | 0.51 |
| Aug 27, 2026 | 1,041.68 | 1,052.55 | 1,035.00 | 1,040.87 | 1,035.80 | +0.04% | 1,713,130 | 0.83 |
| Aug 26, 2026 | 1,061.00 | 1,062.56 | 1,036.78 | 1,040.46 | 1,035.39 | -1.74% | 1,489,945 | 0.72 |
| Aug 25, 2026 | 1,050.00 | 1,063.52 | 1,039.29 | 1,058.88 | 1,053.72 | +2.18% | 2,498,678 | 1.20 |
