NYSE - Delayed Quote
USD
The Goldman Sachs Group, Inc. (GS-PD)
18.00
0.00
(0.00%)
At close: October 30 at 4:00:02 PM EDT
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 30, 2026
18.00
18.11
17.97
18.00
18.00
343,864
Oct 29, 2026
18.04
18.09
17.96
18.00
18.00
168,986
Oct 28, 2026
18.11
18.13
17.95
17.98
17.98
309,132
Oct 27, 2026
18.26
18.27
18.09
18.13
18.13
249,349
Oct 26, 2026
0.29956
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 26, 2026
18.31
18.40
18.25
18.25
18.25
128,824
Oct 23, 2026
18.64
18.72
18.61
18.64
18.34
67,526
Oct 22, 2026
18.70
18.74
18.63
18.66
18.36
145,631
Oct 21, 2026
18.74
18.74
18.66
18.67
18.37
142,714
Oct 20, 2026
18.71
18.73
18.65
18.68
18.38
90,622
Oct 19, 2026
18.72
18.78
18.63
18.71
18.41
116,579
Oct 16, 2026
18.85
18.85
18.72
18.76
18.46
142,349
Oct 15, 2026
18.85
18.85
18.77
18.85
18.55
79,362
Oct 14, 2026
18.76
18.82
18.73
18.82
18.52
74,227
Oct 13, 2026
18.71
18.83
18.67
18.77
18.47
104,885
Oct 12, 2026
18.77
18.84
18.67
18.71
18.41
116,325
Oct 9, 2026
18.71
18.79
18.71
18.77
18.47
54,524
Oct 8, 2026
18.70
18.80
18.69
18.71
18.41
87,703
Oct 7, 2026
18.78
18.83
18.67
18.70
18.40
166,903
Oct 6, 2026
18.82
18.93
18.82
18.83
18.53
103,917
Oct 5, 2026
18.79
18.94
18.78
18.83
18.53
116,542
Oct 2, 2026
18.78
18.84
18.76
18.80
18.50
108,267
Oct 1, 2026
18.76
18.85
18.70
18.81
18.51
113,304
Sep 30, 2026
18.73
18.88
18.73
18.76
18.46
293,133
Sep 29, 2026
18.94
19.00
18.77
18.85
18.55
157,906
Sep 28, 2026
18.92
18.97
18.83
18.90
18.60
87,498
Sep 25, 2026
18.98
19.02
18.93
19.00
18.69
74,671
Sep 24, 2026
19.07
19.09
18.99
19.05
18.74
67,902
Sep 23, 2026
18.93
19.15
18.88
19.15
18.84
223,162
Sep 22, 2026
19.02
19.02
18.90
18.92
18.62
101,113
Sep 21, 2026
18.91
19.04
18.85
18.99
18.68
82,372
Sep 18, 2026
18.71
18.94
18.71
18.91
18.61
136,116
Sep 17, 2026
18.70
18.79
18.70
18.73
18.43
149,987
Sep 16, 2026
18.68
18.79
18.64
18.70
18.40
134,128
Sep 15, 2026
18.59
18.79
18.56
18.71
18.41
358,971
Sep 14, 2026
18.59
18.68
18.57
18.62
18.32
89,734
Sep 11, 2026
18.65
18.79
18.57
18.60
18.30
107,869
Sep 10, 2026
18.70
18.73
18.55
18.62
18.32
164,937
Sep 9, 2026
18.75
18.77
18.70
18.73
18.43
97,074
Sep 8, 2026
18.79
18.83
18.71
18.71
18.41
90,642
Sep 4, 2026
18.61
18.80
18.61
18.73
18.43
160,525
Sep 3, 2026
18.61
18.74
18.60
18.65
18.35
127,798
Sep 2, 2026
18.56
18.73
18.56
18.63
18.33
84,917
Sep 1, 2026
18.60
18.74
18.53
18.56
18.26
132,311
Aug 31, 2026
18.79
18.79
18.66
18.70
18.40
297,509
Aug 28, 2026
18.79
18.82
18.72
18.73
18.43
64,278
Aug 27, 2026
18.80
18.85
18.73
18.79
18.49
113,492
Aug 26, 2026
18.72
18.80
18.72
18.75
18.45
217,496
Aug 25, 2026
18.80
18.85
18.74
18.76
18.46
117,833
Aug 24, 2026
18.74
18.80
18.73
18.74
18.44
106,019
Aug 21, 2026
18.76
18.84
18.72
18.73
18.43
89,187
Aug 20, 2026
18.76
18.84
18.75
18.76
18.46
74,559
Aug 19, 2026
18.73
18.89
18.72
18.79
18.49
79,159
Aug 18, 2026
18.73
18.85
18.67
18.70
18.40
161,902
Aug 17, 2026
18.85
18.85
18.70
18.77
18.47
115,025
Aug 14, 2026
18.77
18.87
18.77
18.80
18.50
71,242
Aug 13, 2026
18.80
18.84
18.76
18.80
18.50
67,425
Aug 12, 2026
18.88
18.97
18.75
18.79
18.49
178,066
Aug 11, 2026
18.91
18.97
18.83
18.89
18.59
94,661
Aug 10, 2026
18.89
18.99
18.82
18.99
18.68
128,801
Aug 7, 2026
18.75
18.86
18.75
18.83
18.53
106,376
Aug 6, 2026
18.80
18.83
18.74
18.74
18.44
100,400
Aug 5, 2026
18.80
18.83
18.74
18.83
18.53
104,182
Aug 4, 2026
18.85
18.94
18.80
18.80
18.50
102,530
Aug 3, 2026
18.83
18.90
18.80
18.89
18.59
85,344
Jul 31, 2026
18.80
18.93
18.76
18.88
18.58
170,154
Jul 30, 2026
18.75
18.82
18.68
18.82
18.52
127,234
Jul 29, 2026
18.79
18.84
18.75
18.76
18.46
116,284
Jul 28, 2026
18.81
18.87
18.76
18.77
18.47
152,161
Jul 27, 2026
18.85
18.90
18.81
18.82
18.52
159,532
Jul 24, 2026
0.28939
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 24, 2026
18.81
18.91
18.81
18.86
18.56
122,257
Jul 23, 2026
19.00
19.12
19.00
19.09
18.50
67,497
Jul 22, 2026
19.03
19.13
19.02
19.07
18.48
294,255
Jul 21, 2026
19.07
19.16
19.02
19.06
18.47
100,395
Jul 20, 2026
19.04
19.15
19.04
19.12
18.53
144,495
Jul 17, 2026
19.00
19.12
19.00
19.12
18.53
79,827
Jul 16, 2026
19.00
19.07
18.98
19.05
18.46
72,907
Jul 15, 2026
18.98
19.07
18.93
19.02
18.43
59,078
Jul 14, 2026
18.92
19.00
18.91
18.91
18.32
61,122
Jul 13, 2026
18.94
19.02
18.92
18.92
18.33
60,436
Jul 10, 2026
18.98
18.99
18.93
18.93
18.34
54,692
Jul 9, 2026
18.95
18.99
18.93
18.95
18.36
54,977
Jul 8, 2026
19.14
19.14
18.90
18.93
18.34
182,223
Jul 7, 2026
19.00
19.15
19.00
19.14
18.55
69,169
Jul 6, 2026
19.07
19.07
18.98
19.02
18.43
59,308
Jul 2, 2026
18.99
19.04
18.93
19.02
18.43
77,844
Jul 1, 2026
18.92
19.05
18.89
18.94
18.35
121,136
Jun 30, 2026
18.93
19.04
18.87
18.87
18.29
540,911
Jun 29, 2026
18.98
19.05
18.92
18.97
18.38
80,973
Jun 26, 2026
18.92
19.02
18.90
18.92
18.33
68,952
Jun 25, 2026
19.01
19.05
18.92
18.94
18.35
150,125
Jun 24, 2026
19.06
19.10
18.96
19.00
18.41
116,163
Jun 23, 2026
19.06
19.06
18.98
18.99
18.40
95,330
Jun 22, 2026
19.16
19.19
19.00
19.07
18.48
177,655
Jun 18, 2026
19.09
19.24
19.08
19.16
18.57
91,442
Jun 17, 2026
19.05
19.10
19.00
19.04
18.45
115,835
Jun 16, 2026
19.00
19.12
18.98
19.04
18.45
140,377
Jun 15, 2026
19.12
19.16
18.98
19.02
18.43
429,266
Jun 12, 2026
19.05
19.12
19.04
19.10
18.51
60,547
Jun 11, 2026
19.15
19.16
19.04
19.10
18.51
103,763
Jun 10, 2026
19.15
19.19
19.05
19.10
18.51
125,207
Jun 9, 2026
19.12
19.18
19.11
19.15
18.56
76,894
Jun 8, 2026
19.11
19.20
19.10
19.17
18.57
126,584
Jun 5, 2026
19.25
19.29
19.11
19.13
18.54
77,790
Jun 4, 2026
19.17
19.34
19.17
19.23
18.63
98,448
Jun 3, 2026
19.39
19.39
19.26
19.27
18.67
95,830
Jun 2, 2026
19.48
19.52
19.39
19.39
18.79
85,497
Jun 1, 2026
19.50
19.53
19.37
19.52
18.92
104,623
May 29, 2026
19.45
19.52
19.43
19.44
18.84
80,878
May 28, 2026
19.47
19.54
19.42
19.53
18.92
76,065
May 27, 2026
19.42
19.52
19.41
19.47
18.87
97,346
May 26, 2026
19.35
19.48
19.29
19.43
18.83
104,779
May 22, 2026
19.34
19.46
19.29
19.35
18.75
135,724
May 21, 2026
19.09
19.39
19.09
19.37
18.77
118,377
May 20, 2026
19.07
19.19
19.07
19.18
18.59
54,247
May 19, 2026
19.01
19.15
19.01
19.11
18.52
100,932
May 18, 2026
19.12
19.19
19.06
19.11
18.52
110,852
May 15, 2026
19.17
19.22
19.12
19.12
18.53
64,668
May 14, 2026
19.27
19.31
19.21
19.26
18.66
75,349
May 13, 2026
19.25
19.33
19.23
19.28
18.68
109,963
May 12, 2026
19.20
19.31
19.12
19.28
18.68
317,886
May 11, 2026
19.21
19.24
19.10
19.22
18.62
150,078
May 8, 2026
19.09
19.16
19.09
19.15
18.56
89,393
May 7, 2026
19.09
19.14
19.08
19.11
18.52
103,311
May 6, 2026
19.02
19.13
19.00
19.10
18.51
120,166
May 5, 2026
19.01
19.09
18.96
18.99
18.40
86,280
May 4, 2026
19.05
19.12
18.98
18.98
18.39
61,236
May 1, 2026
19.11
19.15
19.03
19.04
18.45
75,465
Apr 30, 2026
18.93
19.16
18.93
19.11
18.52
90,683
Apr 29, 2026
18.98
19.01
18.92
18.94
18.35
100,985
Apr 28, 2026
19.01
19.06
18.98
19.04
18.45
97,534
Apr 27, 2026
19.09
19.15
18.97
19.04
18.45
191,787
Apr 24, 2026
0.28572
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 24, 2026
19.15
19.15
19.01
19.09
18.50
146,332
Apr 23, 2026
19.34
19.35
19.20
19.35
18.47
1,243,811
Apr 22, 2026
19.31
19.38
19.27
19.31
18.44
250,471
Apr 21, 2026
19.33
19.39
19.27
19.31
18.44
83,052
Apr 20, 2026
19.36
19.38
19.23
19.34
18.46
111,362
Apr 17, 2026
19.50
19.53
19.32
19.38
18.50
155,812
Apr 16, 2026
19.58
19.60
19.40
19.50
18.62
103,103
Apr 15, 2026
19.59
19.65
19.48
19.58
18.69
119,819
Apr 14, 2026
19.50
19.62
19.46
19.55
18.66
109,844
Apr 13, 2026
19.40
19.52
19.36
19.45
18.57
90,356
Apr 10, 2026
19.58
19.61
19.39
19.40
18.52
197,522
Apr 9, 2026
19.51
19.55
19.41
19.54
18.65
76,455
Apr 8, 2026
19.50
19.58
19.20
19.53
18.65
-
Apr 7, 2026
19.21
19.33
19.18
19.33
18.45
95,993
Apr 6, 2026
19.28
19.35
19.11
19.21
18.34
155,614
Apr 2, 2026
19.10
19.29
19.08
19.21
18.34
67,877
Apr 1, 2026
19.06
19.20
18.99
19.10
18.23
92,760
Mar 31, 2026
18.85
19.16
18.83
19.06
18.20
492,868
Mar 30, 2026
18.97
19.06
18.81
18.85
18.00
152,315
Mar 27, 2026
19.00
19.08
18.82
18.96
18.10
213,058
Mar 26, 2026
19.11
19.26
18.94
19.10
18.23
182,106
Mar 25, 2026
19.33
19.33
18.91
19.17
18.30
241,853
Mar 24, 2026
19.11
19.30
19.08
19.18
18.31
147,926
Mar 23, 2026
19.34
19.40
19.10
19.15
18.28
119,201
Mar 20, 2026
19.38
19.38
19.18
19.22
18.35
90,735
Mar 19, 2026
19.30
19.43
19.26
19.33
18.45
107,058
Mar 18, 2026
19.32
19.46
19.27
19.27
18.40
163,213
Mar 17, 2026
19.40
19.50
19.27
19.46
18.58
214,548
Mar 16, 2026
19.39
19.46
19.27
19.32
18.44
114,319
Mar 13, 2026
19.69
19.72
19.34
19.39
18.51
148,984
Mar 12, 2026
19.70
19.73
19.56
19.70
18.81
122,095
Mar 11, 2026
19.68
19.76
19.66
19.70
18.81
94,233
Mar 10, 2026
19.65
19.79
19.65
19.76
18.86
2
Mar 9, 2026
19.69
19.82
19.58
19.75
18.86
2
Mar 6, 2026
19.69
19.80
19.60
19.73
18.84
2
Mar 5, 2026
19.74
19.87
19.74
19.82
18.92
2
Mar 4, 2026
19.82
19.87
19.63
19.87
18.97
2
Mar 3, 2026
19.74
19.77
19.32
19.77
18.87
2
Mar 2, 2026
19.84
19.90
19.75
19.81
18.91
2
Feb 27, 2026
19.84
19.89
19.72
19.89
18.99
2
Feb 26, 2026
19.85
19.89
19.70
19.84
18.94
172,319
Feb 25, 2026
19.84
19.95
19.73
19.82
18.92
2
Feb 24, 2026
20.06
20.12
19.79
19.94
19.04
2
Feb 23, 2026
20.14
20.15
20.00
20.02
19.11
2
Feb 20, 2026
20.20
20.25
20.09
20.11
19.20
64,388
Feb 19, 2026
20.27
20.27
20.02
20.16
19.25
119,074
Feb 18, 2026
20.27
20.30
20.17
20.24
19.32
76,405
Feb 17, 2026
20.25
20.27
20.14
20.27
19.35
73,932
Feb 13, 2026
20.20
20.20
20.02
20.20
19.29
46,801
Feb 12, 2026
20.19
20.20
20.05
20.16
19.25
107,541
Feb 11, 2026
20.24
20.24
20.15
20.16
19.25
70,381
Feb 10, 2026
20.22
20.24
20.11
20.22
19.30
99,048
Feb 9, 2026
20.09
20.17
20.02
20.08
19.17
95,482
Feb 6, 2026
20.05
20.16
19.97
20.04
19.13
50,290
Feb 5, 2026
20.09
20.11
19.96
19.97
19.06
40,786
Feb 4, 2026
20.18
20.18
19.88
20.06
19.15
120,996
Feb 3, 2026
20.21
20.24
19.92
20.09
19.18
161,612
Feb 2, 2026
20.12
20.20
20.07
20.15
19.24
63,366
Jan 30, 2026
20.17
20.18
20.10
20.12
19.21
67,904
Jan 29, 2026
20.12
20.16
20.00
20.09
19.18
111,617
Jan 28, 2026
20.20
20.20
20.02
20.04
19.13
180,149
Jan 27, 2026
20.17
20.20
20.11
20.12
19.21
84,581
Jan 26, 2026
0.30645
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 26, 2026
20.00
20.25
19.93
20.20
19.29
123,077
Jan 23, 2026
20.24
20.24
20.15
20.18
18.97
90,079
Jan 22, 2026
20.15
20.23
20.11
20.19
18.98
70,255
Jan 21, 2026
20.20
20.28
19.99
20.14
18.94
107,767
Jan 20, 2026
20.10
20.27
20.10
20.16
18.95
149,578
Jan 16, 2026
20.42
20.43
20.25
20.32
19.11
72,591
Jan 15, 2026
20.43
20.45
20.22
20.42
19.20
173,727
Jan 14, 2026
20.15
20.44
20.12
20.33
19.11
158,082
Jan 13, 2026
20.00
20.19
19.95
20.19
18.98
170,419
Jan 12, 2026
19.84
20.02
19.82
20.00
18.80
149,016
Jan 9, 2026
19.93
19.99
19.82
19.98
18.79
219,002
Jan 8, 2026
19.94
20.03
19.88
19.92
18.73
118,284
Jan 7, 2026
19.87
20.03
19.84
19.96
18.77
296,921
Jan 6, 2026
19.70
19.87
19.60
19.87
18.68
131,249
Jan 5, 2026
19.75
19.83
19.61
19.67
18.49
145,900
Jan 2, 2026
19.53
19.78
19.50
19.71
18.53
213,466
Dec 31, 2025
19.38
19.48
19.38
19.45
18.29
268,994
Dec 30, 2025
19.32
19.48
19.27
19.45
18.29
357,827
Dec 29, 2025
19.35
19.43
19.32
19.38
18.22
203,035
Dec 26, 2025
19.32
19.43
19.26
19.43
18.27
263,558
Dec 24, 2025
19.31
19.42
19.28
19.31
18.16
91,986
Dec 23, 2025
19.17
19.40
19.16
19.40
18.24
361,513
Dec 22, 2025
19.22
19.29
19.19
19.22
18.07
277,075
Dec 19, 2025
19.24
19.35
19.21
19.28
18.13
221,551
Dec 18, 2025
19.17
19.39
19.17
19.29
18.14
315,520
Dec 17, 2025
19.27
19.27
19.06
19.14
18.00
287,385
Dec 16, 2025
19.13
19.27
19.12
19.22
18.07
239,277
Dec 15, 2025
19.16
19.32
19.07
19.21
18.06
309,976
Dec 12, 2025
19.34
19.41
19.11
19.15
18.00
267,852
Dec 11, 2025
19.48
19.59
19.31
19.43
18.27
226,251
Dec 10, 2025
19.46
19.59
19.38
19.44
18.28
190,314
Dec 9, 2025
19.53
19.65
19.41
19.51
18.34
211,810
Dec 8, 2025
19.38
19.55
19.25
19.51
18.34
213,397
Dec 5, 2025
19.33
19.50
19.27
19.44
18.28
334,973
Dec 4, 2025
19.42
19.58
19.25
19.36
18.20
259,941
Dec 3, 2025
19.20
19.47
19.09
19.42
18.26
274,143
Dec 2, 2025
19.27
19.41
19.16
19.23
18.08
252,791
Dec 1, 2025
19.19
19.33
19.15
19.27
18.12
182,672
Nov 28, 2025
19.26
19.35
19.18
19.30
18.15
88,756
Nov 26, 2025
19.02
19.32
19.00
19.26
18.11
281,218
Nov 25, 2025
19.17
19.23
18.88
19.04
17.90
284,230
Nov 24, 2025
19.32
19.58
19.14
19.15
18.00
185,586
Nov 21, 2025
18.99
19.35
18.70
19.30
18.15
272,288
Nov 20, 2025
19.32
19.38
18.86
18.94
17.81
269,727
Nov 19, 2025
19.43
19.50
19.26
19.27
18.12
201,076
Nov 18, 2025
19.58
19.70
19.43
19.49
18.32
165,263
Nov 17, 2025
19.85
19.90
19.52
19.65
18.48
202,821
Nov 14, 2025
20.00
20.10
19.85
19.89
18.70
93,860
Nov 13, 2025
20.20
20.20
19.85
20.00
18.80
141,640
Nov 12, 2025
20.39
20.39
20.16
20.20
18.99
143,055
Nov 11, 2025
20.51
20.59
20.31
20.42
19.20
79,615
Nov 10, 2025
20.56
20.59
20.47
20.53
19.30
128,398
Nov 7, 2025
20.42
20.45
20.33
20.42
19.20
66,071
Nov 6, 2025
20.40
20.45
20.37
20.42
19.20
95,552
Nov 5, 2025
20.31
20.46
20.27
20.40
19.18
103,289
Nov 4, 2025
20.31
20.40
20.23
20.29
19.08
140,371
Nov 3, 2025
20.53
20.56
20.27
20.31
19.10
74,169
Oct 31, 2025
20.39
20.52
20.27
20.40
19.18
145,370
