NYSE - Nasdaq Real Time Price
USD
The Goldman Sachs Group, Inc. (GS)
925.17
+13.40
(+1.47%)
At close: October 28 at 4:00:02 PM EDT
941.00
+14.80
(+1.60%)
Pre-Market: 8:52:52 AM EDT
Trade GS on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 28, 2026
920.00
929.70
913.15
925.17
925.17
1,896,400
Oct 27, 2026
912.00
915.43
906.59
911.77
911.77
1,850,500
Oct 26, 2026
886.50
900.62
881.32
893.28
893.28
1,859,100
Oct 23, 2026
880.07
886.75
870.82
875.68
875.68
1,781,600
Oct 22, 2026
884.92
906.35
881.00
891.30
891.30
2,032,900
Oct 21, 2026
900.00
906.48
888.27
904.72
904.72
2,503,200
Oct 20, 2026
870.46
898.14
864.12
884.81
884.81
2,300,100
Oct 19, 2026
885.88
887.47
872.33
875.78
875.78
2,508,100
Oct 16, 2026
895.89
909.87
876.81
881.26
881.26
2,377,900
Oct 15, 2026
879.00
891.83
859.03
891.28
891.28
2,486,200
Oct 14, 2026
880.93
898.43
866.00
878.72
878.72
3,417,900
Oct 13, 2026
923.00
931.00
891.01
891.91
891.91
4,937,800
Oct 12, 2026
898.39
902.29
887.78
893.95
893.95
2,122,000
Oct 9, 2026
887.68
899.67
878.86
895.32
895.32
1,858,600
Oct 8, 2026
880.57
887.49
876.77
882.59
882.59
1,753,500
Oct 7, 2026
880.85
888.31
868.52
887.21
887.21
2,389,700
Oct 6, 2026
901.57
905.94
896.00
897.18
897.18
2,048,700
Oct 5, 2026
901.45
905.24
886.88
893.46
893.46
1,897,300
Oct 2, 2026
905.51
913.00
897.26
902.56
902.56
1,606,500
Oct 1, 2026
896.09
901.63
881.00
896.67
896.67
2,581,800
Sep 30, 2026
915.00
916.05
900.36
900.36
900.36
1,823,300
Sep 29, 2026
918.25
919.62
903.85
916.24
916.24
1,856,800
Sep 28, 2026
930.94
932.00
914.50
916.28
916.28
1,825,500
Sep 25, 2026
927.50
935.83
915.30
935.45
935.45
1,955,500
Sep 24, 2026
931.00
933.41
914.68
923.29
923.29
2,352,600
Sep 23, 2026
940.73
954.98
933.68
936.36
936.36
2,131,500
Sep 22, 2026
967.39
967.76
936.78
949.49
949.49
2,052,500
Sep 21, 2026
956.50
962.22
942.62
959.39
959.39
1,863,000
Sep 18, 2026
948.96
952.99
939.55
942.00
942.00
3,980,200
Sep 17, 2026
940.10
957.97
922.00
951.47
951.47
3,286,700
Sep 16, 2026
981.46
984.66
932.37
937.98
937.98
3,546,200
Sep 15, 2026
984.65
988.28
954.49
976.67
976.67
2,355,200
Sep 14, 2026
1,010.00
1,013.69
978.93
988.45
988.45
2,206,600
Sep 11, 2026
1,035.05
1,042.99
1,018.59
1,029.18
1,029.18
1,163,000
Sep 10, 2026
1,017.29
1,027.23
1,011.68
1,019.77
1,019.77
1,896,900
Sep 9, 2026
1,028.00
1,038.43
1,011.40
1,028.78
1,028.78
1,661,600
Sep 8, 2026
1,040.55
1,043.84
1,028.56
1,036.53
1,036.53
1,263,200
Sep 4, 2026
1,031.09
1,041.20
1,024.63
1,038.61
1,038.61
1,429,000
Sep 3, 2026
1,013.50
1,039.83
1,012.50
1,037.93
1,037.93
1,675,400
Sep 2, 2026
1,009.74
1,021.84
998.00
1,004.42
1,004.42
2,193,300
Sep 1, 2026
5
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
1,004.72
1,031.12
996.97
1,002.56
1,002.56
1,845,600
Aug 31, 2026
1,032.60
1,032.60
1,022.62
1,025.90
1,020.90
1,359,800
Aug 28, 2026
1,046.49
1,048.84
1,031.58
1,033.99
1,028.95
1,053,100
Aug 27, 2026
1,041.68
1,052.55
1,035.00
1,040.87
1,035.80
1,712,500
Aug 26, 2026
1,061.00
1,062.56
1,036.78
1,040.46
1,035.39
1,487,900
Aug 25, 2026
1,050.00
1,063.52
1,039.29
1,058.88
1,053.72
2,497,300
Aug 24, 2026
1,039.00
1,047.37
1,030.18
1,036.28
1,031.23
1,987,500
Aug 21, 2026
1,015.99
1,043.66
1,008.85
1,039.28
1,034.21
2,744,000
Aug 20, 2026
1,016.99
1,026.42
1,001.68
1,001.95
997.07
1,756,200
Aug 19, 2026
1,044.82
1,044.82
1,014.50
1,021.65
1,016.67
2,744,200
Aug 18, 2026
1,040.00
1,043.50
1,026.08
1,040.47
1,035.40
1,909,200
Aug 17, 2026
1,040.79
1,054.63
1,038.14
1,051.31
1,046.19
1,450,400
Aug 14, 2026
1,040.91
1,043.74
1,029.58
1,039.42
1,034.35
1,592,900
Aug 13, 2026
1,040.61
1,059.07
1,038.47
1,042.63
1,037.55
1,421,700
Aug 12, 2026
1,055.00
1,056.05
1,031.74
1,037.21
1,032.15
1,737,800
Aug 11, 2026
1,036.39
1,043.43
1,027.19
1,034.41
1,029.37
1,829,300
Aug 10, 2026
1,039.61
1,045.43
1,030.07
1,034.51
1,029.47
1,819,100
Aug 7, 2026
1,038.34
1,047.00
1,032.03
1,039.61
1,034.54
1,429,400
Aug 6, 2026
1,062.04
1,068.04
1,030.78
1,032.58
1,027.55
1,726,500
Aug 5, 2026
1,063.71
1,077.21
1,060.02
1,060.38
1,055.21
1,648,000
Aug 4, 2026
1,050.00
1,066.16
1,043.27
1,052.98
1,047.85
2,653,600
Aug 3, 2026
1,025.00
1,027.96
1,005.16
1,027.06
1,022.05
1,706,500
Jul 31, 2026
1,034.72
1,042.98
1,008.60
1,018.38
1,013.42
1,553,700
Jul 30, 2026
1,007.36
1,029.79
998.51
1,024.86
1,019.87
2,330,800
Jul 29, 2026
1,025.00
1,028.12
977.70
980.75
975.97
3,198,400
Jul 28, 2026
1,041.93
1,047.71
1,011.87
1,033.34
1,028.30
2,173,100
Jul 27, 2026
1,080.18
1,088.50
1,029.00
1,048.23
1,043.12
2,538,900
Jul 24, 2026
1,075.00
1,077.38
1,051.82
1,061.23
1,056.06
1,381,400
Jul 23, 2026
1,072.52
1,084.73
1,062.48
1,074.72
1,069.48
1,852,700
Jul 22, 2026
1,078.52
1,106.66
1,078.00
1,098.20
1,092.85
1,538,700
Jul 21, 2026
1,070.07
1,088.48
1,063.00
1,085.56
1,080.27
1,718,600
Jul 20, 2026
1,074.65
1,087.90
1,053.66
1,055.03
1,049.89
1,718,300
Jul 17, 2026
1,071.64
1,085.93
1,047.15
1,065.22
1,060.03
2,162,700
Jul 16, 2026
1,147.65
1,152.45
1,089.01
1,095.46
1,090.12
2,529,400
Jul 15, 2026
1,148.42
1,153.99
1,117.40
1,152.07
1,146.46
2,736,800
Jul 14, 2026
1,085.00
1,143.84
1,082.00
1,140.00
1,134.44
3,792,600
Jul 13, 2026
1,056.34
1,057.82
1,036.84
1,045.91
1,040.81
1,799,500
Jul 10, 2026
1,063.21
1,067.17
1,048.00
1,055.18
1,050.04
1,110,600
Jul 9, 2026
1,055.00
1,064.01
1,042.61
1,055.97
1,050.82
1,241,800
Jul 8, 2026
1,030.00
1,040.18
1,011.92
1,029.64
1,024.62
1,699,000
Jul 7, 2026
1,052.00
1,053.86
1,035.13
1,042.98
1,037.90
1,353,500
Jul 6, 2026
1,029.88
1,055.29
1,029.00
1,055.29
1,050.15
1,754,400
Jul 2, 2026
1,038.99
1,039.28
1,009.73
1,021.00
1,016.02
1,543,500
Jul 1, 2026
1,010.00
1,033.53
1,003.00
1,019.61
1,014.64
1,735,000
Jun 30, 2026
1,019.29
1,026.32
1,006.11
1,011.37
1,006.44
3,162,800
Jun 29, 2026
1,029.19
1,035.93
1,016.17
1,020.21
1,015.24
1,887,200
Jun 26, 2026
1,054.74
1,057.00
1,013.38
1,019.61
1,014.64
4,008,500
Jun 25, 2026
1,095.62
1,105.25
1,062.10
1,065.09
1,059.90
1,950,000
Jun 24, 2026
1,090.00
1,090.10
1,068.51
1,076.91
1,071.66
1,933,100
Jun 23, 2026
1,077.34
1,103.55
1,069.00
1,094.44
1,089.11
2,066,900
Jun 22, 2026
1,109.70
1,115.98
1,091.63
1,106.37
1,100.98
1,894,400
Jun 18, 2026
1,120.00
1,125.00
1,093.33
1,096.56
1,091.22
4,499,200
Jun 17, 2026
1,098.46
1,121.95
1,094.29
1,099.14
1,093.78
2,180,000
Jun 16, 2026
1,086.00
1,097.25
1,085.53
1,090.67
1,085.35
1,965,500
Jun 15, 2026
1,089.52
1,094.18
1,075.00
1,076.17
1,070.93
2,364,000
Jun 12, 2026
1,053.00
1,073.74
1,048.06
1,062.75
1,057.57
2,206,000
Jun 11, 2026
1,013.50
1,036.92
1,000.45
1,035.64
1,030.59
2,561,900
Jun 10, 2026
1,028.35
1,036.31
1,000.04
1,001.29
996.41
2,287,200
Jun 9, 2026
1,061.79
1,064.35
1,006.30
1,032.01
1,026.98
2,868,500
Jun 8, 2026
1,052.78
1,063.18
1,042.33
1,045.00
1,039.91
2,326,700
Jun 5, 2026
1,092.82
1,098.36
1,035.60
1,038.68
1,033.62
2,643,800
Jun 4, 2026
1,052.87
1,095.90
1,050.00
1,092.61
1,087.28
2,608,800
Jun 3, 2026
1,055.28
1,055.97
1,031.01
1,041.02
1,035.95
2,562,200
Jun 2, 2026
1,049.74
1,073.97
1,047.89
1,064.58
1,059.39
2,125,600
Jun 1, 2026
4.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
1,015.33
1,051.20
1,011.60
1,048.58
1,043.47
2,666,700
May 29, 2026
1,009.27
1,027.22
1,004.00
1,025.56
1,016.08
2,158,000
May 28, 2026
986.42
1,009.97
982.45
1,008.37
999.05
2,273,000
May 27, 2026
995.91
1,003.65
974.42
996.47
987.26
2,195,000
May 26, 2026
1,006.53
1,016.54
987.03
994.52
985.33
2,080,600
May 22, 2026
994.63
1,005.36
990.90
996.73
987.52
1,923,500
May 21, 2026
982.21
999.50
970.30
988.17
979.04
2,452,300
May 20, 2026
945.00
982.73
940.50
982.12
973.04
3,104,400
May 19, 2026
933.22
939.64
923.81
928.74
920.16
1,767,300
May 18, 2026
947.74
961.69
938.55
946.36
937.62
1,508,000
May 15, 2026
953.65
959.50
941.61
948.47
939.71
1,862,700
May 14, 2026
966.90
975.66
960.50
968.96
960.01
1,898,000
May 13, 2026
941.84
959.55
933.08
955.42
946.59
2,355,200
May 12, 2026
942.16
948.50
920.80
945.90
937.16
2,236,500
May 11, 2026
932.65
949.78
926.63
944.86
936.13
2,411,400
May 8, 2026
936.00
939.78
927.46
936.48
927.83
1,665,000
May 7, 2026
937.93
945.29
921.98
925.87
917.31
1,715,300
May 6, 2026
935.93
944.06
931.33
937.35
928.69
2,318,200
May 5, 2026
909.73
921.75
908.22
918.89
910.40
1,507,200
May 4, 2026
922.27
925.00
899.00
903.27
894.92
1,660,100
May 1, 2026
916.40
935.78
912.14
923.71
915.17
1,359,800
Apr 30, 2026
910.41
928.00
905.00
923.77
915.23
1,880,300
Apr 29, 2026
927.50
930.00
899.16
905.60
897.23
1,725,900
Apr 28, 2026
941.24
945.30
924.24
926.55
917.99
1,501,600
Apr 27, 2026
926.04
941.73
926.00
937.81
929.14
1,223,000
Apr 24, 2026
930.49
932.92
919.22
926.91
918.35
1,263,300
Apr 23, 2026
935.00
944.39
920.69
931.30
922.69
1,655,000
Apr 22, 2026
939.00
940.98
931.15
934.84
926.20
1,382,600
Apr 21, 2026
944.50
952.01
922.54
926.55
917.99
1,765,400
Apr 20, 2026
923.68
941.80
922.99
941.74
933.04
2,374,300
Apr 17, 2026
915.50
929.19
912.22
925.95
917.39
2,805,100
Apr 16, 2026
897.99
907.96
895.85
900.00
891.68
1,742,100
Apr 15, 2026
915.00
927.79
897.10
899.49
891.18
2,403,900
Apr 14, 2026
894.42
914.19
890.10
909.63
901.22
2,822,600
Apr 13, 2026
875.55
896.94
865.34
890.79
882.56
4,236,200
Apr 10, 2026
903.37
908.96
895.00
907.80
899.41
1,642,700
Apr 9, 2026
902.00
909.40
895.29
903.72
895.37
1,797,800
Apr 8, 2026
903.01
918.12
893.60
905.75
897.38
2,439,000
Apr 7, 2026
858.00
867.97
850.00
864.15
856.17
1,498,400
Apr 6, 2026
863.00
873.21
859.77
866.05
858.05
1,444,500
Apr 2, 2026
838.39
867.30
831.00
863.04
855.07
1,717,700
Apr 1, 2026
859.95
870.20
850.15
860.21
852.26
1,803,600
Mar 31, 2026
823.90
848.50
810.00
845.99
838.17
2,689,800
Mar 30, 2026
811.12
818.63
801.88
807.60
800.14
1,621,400
Mar 27, 2026
813.67
817.10
797.78
802.89
795.47
2,106,800
Mar 26, 2026
833.79
844.80
816.11
822.64
815.04
2,052,200
Mar 25, 2026
845.01
854.75
833.90
841.84
834.06
1,628,900
Mar 24, 2026
824.93
844.50
818.00
835.72
828.00
1,656,100
Mar 23, 2026
833.00
849.53
829.00
831.27
823.59
2,190,300
Mar 20, 2026
807.00
827.23
804.93
813.53
806.01
3,918,400
Mar 19, 2026
792.93
816.18
790.59
809.50
802.02
1,765,900
Mar 18, 2026
801.00
816.19
801.00
805.48
798.04
1,541,300
Mar 17, 2026
806.30
820.44
803.47
807.04
799.58
1,955,600
Mar 16, 2026
792.00
805.46
790.00
794.77
787.43
2,082,700
Mar 13, 2026
789.36
798.00
780.50
782.21
774.98
2,567,400
Mar 12, 2026
805.32
807.21
784.10
787.52
780.24
3,533,000
Mar 11, 2026
829.95
832.80
810.54
823.76
816.15
2,227,000
Mar 10, 2026
834.68
846.09
826.35
833.81
826.11
1,871,900
Mar 9, 2026
810.00
836.68
795.00
832.03
824.34
3,258,200
Mar 6, 2026
816.00
827.16
801.33
821.42
813.83
2,473,000
Mar 5, 2026
862.01
866.52
822.20
835.46
827.74
3,093,700
Mar 4, 2026
869.84
878.80
860.00
867.25
859.24
2,081,700
Mar 3, 2026
836.00
868.34
824.64
862.58
854.61
3,782,100
Mar 2, 2026
4.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
840.00
873.63
836.00
861.70
853.74
2,873,200
Feb 27, 2026
912.00
916.25
854.15
859.57
847.17
5,552,300
Feb 26, 2026
927.76
938.39
921.54
929.00
915.60
2,220,300
Feb 25, 2026
914.72
922.51
907.52
921.38
908.09
1,763,600
Feb 24, 2026
885.44
911.77
881.65
902.27
889.25
1,971,500
Feb 23, 2026
918.50
932.00
883.75
892.31
879.44
2,535,900
Feb 20, 2026
912.55
922.37
900.57
922.24
908.93
2,009,100
Feb 19, 2026
925.00
929.66
906.49
916.65
903.43
1,974,200
Feb 18, 2026
921.58
947.70
919.98
933.73
920.26
1,864,900
Feb 17, 2026
907.73
921.55
905.68
916.04
902.82
2,008,500
Feb 13, 2026
894.41
905.99
869.00
905.14
892.08
2,623,000
Feb 12, 2026
956.17
968.39
903.98
904.55
891.50
3,188,700
Feb 11, 2026
950.64
968.13
931.28
944.59
930.96
2,654,300
Feb 10, 2026
945.70
961.83
929.93
948.99
935.30
3,324,900
Feb 9, 2026
929.00
949.00
927.11
943.62
930.01
2,322,600
Feb 6, 2026
907.87
931.77
907.23
928.75
915.35
2,473,200
Feb 5, 2026
901.67
910.83
876.72
890.41
877.56
3,214,300
Feb 4, 2026
937.12
944.16
893.80
913.30
900.12
3,561,900
Feb 3, 2026
949.50
964.50
919.06
938.99
925.44
2,321,900
Feb 2, 2026
932.13
949.44
912.08
946.33
932.68
1,802,000
Jan 30, 2026
933.95
947.00
923.17
935.41
921.91
1,893,700
Jan 29, 2026
937.30
955.38
925.13
940.12
926.56
2,335,400
Jan 28, 2026
932.51
937.17
922.76
936.81
923.29
1,674,100
Jan 27, 2026
924.00
933.40
920.39
929.72
916.31
2,012,500
Jan 26, 2026
918.41
933.74
917.98
931.86
918.42
2,655,900
Jan 23, 2026
934.08
937.19
917.05
918.88
905.62
3,872,600
Jan 22, 2026
960.06
970.95
950.81
954.65
940.88
2,468,300
Jan 21, 2026
944.00
968.92
943.45
953.01
939.26
2,251,300
Jan 20, 2026
946.38
962.60
939.10
943.37
929.76
2,629,100
Jan 16, 2026
973.00
984.70
957.00
962.00
948.12
3,071,600
Jan 15, 2026
924.90
981.26
924.67
975.86
961.78
3,773,700
Jan 14, 2026
932.30
938.15
917.90
932.67
919.21
2,513,000
Jan 13, 2026
947.32
949.94
931.00
938.15
924.62
1,969,600
Jan 12, 2026
934.00
950.56
929.11
949.55
935.85
2,179,600
Jan 9, 2026
938.77
946.14
932.70
938.98
925.43
1,334,100
Jan 8, 2026
935.48
945.19
932.00
934.83
921.34
1,960,800
Jan 7, 2026
956.88
958.25
934.00
941.02
927.44
2,683,300
Jan 6, 2026
949.41
958.57
943.25
955.47
941.69
1,966,000
Jan 5, 2026
914.40
961.69
912.60
948.44
934.76
3,742,000
Jan 2, 2026
884.00
914.44
880.75
914.34
901.15
2,817,600
Dec 31, 2025
884.10
886.00
876.79
879.00
866.32
1,221,500
Dec 30, 2025
894.74
895.02
881.18
884.42
871.66
1,833,300
Dec 29, 2025
906.45
906.48
891.56
892.18
879.31
1,578,000
Dec 26, 2025
911.00
913.32
905.31
907.04
893.95
995,300
Dec 24, 2025
901.16
911.88
898.70
910.78
897.64
771,800
Dec 23, 2025
900.35
905.92
893.70
901.71
888.70
1,210,200
Dec 22, 2025
896.52
905.48
894.84
899.00
886.03
1,442,300
Dec 19, 2025
883.17
899.75
881.95
893.48
880.59
4,808,300
Dec 18, 2025
880.50
892.79
874.70
876.30
863.66
2,066,300
Dec 17, 2025
886.33
895.97
868.44
872.33
859.74
2,213,300
Dec 16, 2025
890.23
896.24
874.32
879.15
866.47
2,161,600
Dec 15, 2025
892.00
904.47
889.59
889.59
876.76
1,976,600
Dec 12, 2025
913.75
914.99
886.99
887.96
875.15
2,715,200
Dec 11, 2025
889.98
919.10
888.00
911.03
897.89
2,683,000
Dec 10, 2025
871.35
897.20
869.27
889.24
876.41
2,394,300
Dec 9, 2025
866.00
883.72
864.31
876.58
863.93
2,274,800
Dec 8, 2025
861.10
870.56
856.30
866.69
854.19
2,238,100
Dec 5, 2025
837.26
856.20
836.52
854.56
842.23
2,277,500
Dec 4, 2025
835.54
843.99
834.50
837.83
825.74
1,670,800
Dec 3, 2025
812.95
837.91
812.95
836.57
824.50
2,347,900
Dec 2, 2025
4
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 2, 2025
811.12
819.70
808.30
815.21
803.45
2,254,200
Dec 1, 2025
818.59
824.73
809.61
810.86
795.22
2,133,200
Nov 28, 2025
820.00
830.57
818.95
826.04
810.11
868,300
Nov 26, 2025
805.84
819.58
805.00
816.01
800.27
1,862,500
Nov 25, 2025
797.00
805.26
777.99
802.32
786.84
2,252,900
Nov 24, 2025
778.64
793.99
775.36
790.71
775.46
2,319,500
Nov 21, 2025
776.83
780.37
754.00
774.03
759.10
2,284,700
Nov 20, 2025
795.25
816.00
772.19
773.70
758.78
2,599,000
Nov 19, 2025
776.30
787.87
775.00
785.99
770.83
1,521,100
Nov 18, 2025
772.06
787.70
766.54
776.30
761.33
1,673,500
Nov 17, 2025
790.00
796.73
770.50
775.56
760.60
1,850,600
Nov 14, 2025
795.55
800.61
778.00
790.91
775.65
2,552,000
Nov 13, 2025
833.06
841.28
805.02
805.50
789.96
2,557,400
Nov 12, 2025
814.13
840.00
814.13
838.97
822.79
2,954,100
Nov 11, 2025
798.48
812.00
795.61
810.31
794.68
1,521,500
Nov 10, 2025
796.08
806.36
788.80
797.20
781.82
1,698,200
Nov 7, 2025
783.00
787.06
762.80
786.34
771.17
2,098,400
Nov 6, 2025
794.00
798.20
777.00
787.58
772.39
1,572,500
Nov 5, 2025
790.44
797.36
775.58
793.09
777.79
1,832,700
Nov 4, 2025
777.00
806.00
773.00
790.83
775.58
2,046,000
Nov 3, 2025
789.57
796.00
781.44
785.52
770.37
1,569,100
Oct 31, 2025
784.98
791.72
783.00
789.37
774.14
1,328,100
Oct 30, 2025
783.56
807.14
780.60
790.16
774.92
1,829,500
Oct 29, 2025
788.00
800.49
778.82
783.06
767.96
2,251,500
