Goldman Sachs Group Inc. (GS)
NYSE: GS
· Real-Time Price · USD
790.36
10.98 (1.41%)
At close: Oct 03, 2025, 3:59 PM
790.85
0.06%
After-hours: Oct 03, 2025, 07:58 PM EDT
GS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 783.00 | 794.92 | 777.86 | 789.98 | 789.98 | 1.36% | 1,468,883 |
| Oct 2, 2025 | 788.88 | 791.00 | 772.44 | 779.38 | 779.38 | -0.78% | 1,553,849 |
| Oct 1, 2025 | 793.62 | 796.28 | 783.23 | 785.51 | 785.51 | -1.36% | 1,789,094 |
| Sep 30, 2025 | 805.50 | 809.62 | 786.45 | 796.35 | 796.35 | -0.97% | 2,463,934 |
| Sep 29, 2025 | 807.80 | 808.84 | 797.99 | 804.12 | 804.12 | 0.20% | 1,059,139 |
| Sep 26, 2025 | 797.16 | 809.50 | 795.13 | 802.51 | 802.51 | 0.98% | 1,376,242 |
| Sep 25, 2025 | 786.00 | 798.18 | 782.01 | 794.76 | 794.76 | 0.29% | 1,413,100 |
| Sep 24, 2025 | 809.55 | 812.84 | 792.34 | 792.43 | 792.43 | -1.72% | 1,402,500 |
| Sep 23, 2025 | 807.10 | 825.25 | 802.00 | 806.32 | 806.32 | 0.09% | 1,759,168 |
| Sep 22, 2025 | 801.14 | 806.03 | 797.54 | 805.56 | 805.56 | 0.07% | 1,151,214 |
| Sep 19, 2025 | 804.09 | 809.66 | 797.37 | 805.00 | 805.00 | 0.09% | 3,789,814 |
| Sep 18, 2025 | 795.57 | 807.28 | 792.40 | 804.31 | 804.31 | 1.27% | 1,501,837 |
| Sep 17, 2025 | 788.86 | 798.57 | 785.23 | 794.22 | 794.22 | 1.11% | 1,945,300 |
| Sep 16, 2025 | 789.53 | 790.01 | 779.69 | 785.53 | 785.53 | -0.16% | 1,529,500 |
| Sep 15, 2025 | 782.95 | 792.38 | 781.44 | 786.76 | 786.76 | 0.86% | 1,292,267 |
| Sep 12, 2025 | 783.50 | 787.03 | 776.26 | 780.06 | 780.06 | -0.60% | 1,099,570 |
| Sep 11, 2025 | 772.00 | 793.17 | 771.35 | 784.73 | 784.73 | 1.97% | 2,076,093 |
| Sep 10, 2025 | 761.86 | 774.47 | 761.63 | 769.58 | 769.58 | 0.74% | 1,996,395 |
| Sep 9, 2025 | 740.13 | 765.62 | 738.54 | 763.92 | 763.92 | 2.97% | 2,611,307 |
| Sep 8, 2025 | 739.42 | 743.54 | 733.57 | 741.85 | 741.85 | 0.49% | 1,400,100 |
Page 1 of 136