Goldman Sachs Group Inc (GS) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 1038.34 | 1047.00 | 1032.03 | 1039.61 | +0.68% | 1,429,400 |
| 2026-08-06 | 1062.04 | 1068.04 | 1030.78 | 1032.58 | -2.62% | 1,726,500 |
| 2026-08-05 | 1063.71 | 1077.21 | 1060.02 | 1060.38 | +0.70% | 1,648,000 |
| 2026-08-04 | 1050.00 | 1066.16 | 1043.27 | 1052.98 | +2.52% | 2,653,600 |
| 2026-08-03 | 1025.00 | 1027.96 | 1005.16 | 1027.06 | +0.85% | 1,706,500 |
| 2026-07-31 | 1034.72 | 1042.98 | 1008.60 | 1018.38 | -0.63% | 1,553,700 |
| 2026-07-30 | 1007.36 | 1029.79 | 998.51 | 1024.86 | +4.50% | 2,330,800 |
| 2026-07-29 | 1025.00 | 1028.12 | 977.70 | 980.75 | -5.09% | 3,198,400 |
| 2026-07-28 | 1041.93 | 1047.71 | 1011.87 | 1033.34 | -1.42% | 2,173,100 |
| 2026-07-27 | 1080.18 | 1088.50 | 1029.00 | 1048.23 | -1.22% | 2,538,900 |
| 2026-07-24 | 1075.00 | 1077.38 | 1051.82 | 1061.23 | -1.26% | 1,381,400 |
| 2026-07-23 | 1072.52 | 1084.73 | 1062.48 | 1074.72 | -2.14% | 1,852,700 |
| 2026-07-22 | 1078.52 | 1106.66 | 1078.00 | 1098.20 | +1.16% | 1,538,700 |
| 2026-07-21 | 1070.07 | 1088.48 | 1063.00 | 1085.56 | +2.89% | 1,718,588 |
| 2026-07-20 | 1074.65 | 1087.89 | 1053.66 | 1055.03 | -0.96% | 1,718,302 |
| 2026-07-17 | 1071.64 | 1085.93 | 1047.15 | 1065.22 | -2.76% | 2,162,700 |
| 2026-07-16 | 1147.65 | 1152.45 | 1089.01 | 1095.46 | -4.91% | 2,529,400 |
| 2026-07-15 | 1148.42 | 1153.99 | 1117.40 | 1152.07 | +1.06% | 2,736,800 |
| 2026-07-14 | 1085.00 | 1143.84 | 1082.00 | 1140.00 | +9.00% | 3,792,600 |
| 2026-07-13 | 1056.34 | 1057.82 | 1036.84 | 1045.91 | -0.88% | 1,799,500 |
| 2026-07-10 | 1063.21 | 1067.17 | 1048.00 | 1055.18 | -0.07% | 1,110,600 |
| 2026-07-09 | 1055.00 | 1064.01 | 1042.61 | 1055.97 | +2.56% | 1,241,800 |
| 2026-07-08 | 1030.00 | 1040.18 | 1011.92 | 1029.64 | -1.28% | 1,699,000 |
| 2026-07-07 | 1052.00 | 1053.86 | 1035.13 | 1042.98 | -1.17% | 1,353,500 |
| 2026-07-06 | 1029.88 | 1055.29 | 1029.00 | 1055.29 | +3.36% | 1,754,400 |
| 2026-07-02 | 1038.99 | 1039.28 | 1009.73 | 1021.00 | +0.14% | 1,543,500 |
| 2026-07-01 | 1010.00 | 1033.53 | 1003.00 | 1019.61 | +0.81% | 1,735,000 |
| 2026-06-30 | 1019.29 | 1026.32 | 1006.11 | 1011.37 | -0.87% | 3,162,833 |
| 2026-06-29 | 1029.19 | 1035.93 | 1016.17 | 1020.21 | +0.06% | 1,887,189 |
| 2026-06-26 | 1054.74 | 1057.00 | 1013.38 | 1019.61 | -4.27% | 4,008,500 |
| 2026-06-25 | 1095.62 | 1105.25 | 1062.10 | 1065.09 | -1.10% | 1,950,000 |
| 2026-06-24 | 1090.00 | 1090.10 | 1068.51 | 1076.91 | -1.60% | 1,933,100 |
| 2026-06-23 | 1077.34 | 1103.55 | 1069.00 | 1094.44 | -1.08% | 2,066,900 |
| 2026-06-22 | 1109.70 | 1115.98 | 1091.63 | 1106.37 | +0.89% | 1,894,400 |
| 2026-06-18 | 1120.00 | 1125.00 | 1093.33 | 1096.56 | -0.23% | 4,499,200 |
| 2026-06-17 | 1098.46 | 1121.95 | 1094.29 | 1099.14 | +0.78% | 2,180,000 |
| 2026-06-16 | 1086.00 | 1097.25 | 1085.53 | 1090.67 | +1.35% | 1,965,500 |
| 2026-06-15 | 1089.52 | 1094.18 | 1075.00 | 1076.17 | +1.26% | 2,364,000 |
| 2026-06-12 | 1053.00 | 1073.74 | 1048.06 | 1062.75 | +2.62% | 2,206,000 |
| 2026-06-11 | 1013.50 | 1036.92 | 1000.45 | 1035.64 | +3.43% | 2,561,900 |
| 2026-06-10 | 1028.35 | 1036.31 | 1000.04 | 1001.29 | -2.98% | 2,287,200 |
| 2026-06-09 | 1061.79 | 1064.35 | 1006.30 | 1032.01 | -1.24% | 2,868,500 |
| 2026-06-08 | 1052.78 | 1063.18 | 1042.33 | 1045.00 | +0.61% | 2,326,700 |
| 2026-06-05 | 1092.82 | 1098.36 | 1035.60 | 1038.68 | -4.94% | 2,643,800 |
| 2026-06-04 | 1052.87 | 1095.90 | 1050.00 | 1092.61 | +4.96% | 2,608,800 |
| 2026-06-03 | 1055.28 | 1055.97 | 1031.01 | 1041.02 | -2.21% | 2,562,200 |
| 2026-06-02 | 1049.74 | 1073.97 | 1047.89 | 1064.58 | +1.53% | 2,125,600 |
| 2026-06-01 | 1015.33 | 1051.20 | 1011.60 | 1048.58 | +2.24% | 2,666,700 |
| 2026-05-29 | 1009.27 | 1027.22 | 1004.00 | 1025.56 | +1.70% | 2,158,000 |
| 2026-05-28 | 986.42 | 1009.97 | 982.45 | 1008.37 | +1.19% | 2,273,000 |
| 2026-05-27 | 995.91 | 1003.65 | 974.42 | 996.47 | +0.20% | 2,195,000 |
| 2026-05-26 | 1006.53 | 1016.54 | 987.03 | 994.52 | -0.22% | 2,080,600 |
| 2026-05-22 | 994.63 | 1005.36 | 990.90 | 996.73 | +0.87% | 1,923,500 |
| 2026-05-21 | 982.21 | 999.50 | 970.30 | 988.17 | +0.62% | 2,452,300 |
| 2026-05-20 | 945.00 | 982.73 | 940.50 | 982.12 | +5.75% | 3,104,400 |
| 2026-05-19 | 933.22 | 939.64 | 923.81 | 928.74 | -1.86% | 1,767,300 |
| 2026-05-18 | 947.74 | 961.69 | 938.55 | 946.36 | -0.22% | 1,508,000 |
| 2026-05-15 | 953.65 | 959.50 | 941.61 | 948.47 | -2.11% | 1,862,700 |
| 2026-05-14 | 966.90 | 975.66 | 960.50 | 968.96 | +1.42% | 1,898,000 |
| 2026-05-13 | 941.84 | 959.55 | 933.08 | 955.42 | +1.01% | 2,355,200 |
| 2026-05-12 | 942.16 | 948.50 | 920.80 | 945.90 | +0.11% | 2,236,500 |
| 2026-05-11 | 932.65 | 949.78 | 926.63 | 944.86 | +0.89% | 2,411,400 |
| 2026-05-08 | 936.00 | 939.78 | 927.46 | 936.48 | +1.15% | 1,665,000 |
| 2026-05-07 | 937.93 | 945.29 | 921.98 | 925.87 | -1.22% | 1,715,300 |
| 2026-05-06 | 935.93 | 944.06 | 931.33 | 937.35 | +2.01% | 2,318,200 |
| 2026-05-05 | 909.73 | 921.75 | 908.22 | 918.89 | +1.73% | 1,507,200 |
| 2026-05-04 | 922.27 | 925.00 | 899.00 | 903.27 | -2.21% | 1,660,100 |
| 2026-05-01 | 916.40 | 935.78 | 912.14 | 923.71 | -0.01% | 1,359,800 |
| 2026-04-30 | 910.41 | 928.00 | 905.00 | 923.77 | +2.01% | 1,880,300 |
| 2026-04-29 | 927.50 | 930.00 | 899.16 | 905.60 | -2.26% | 1,725,900 |
| 2026-04-28 | 941.24 | 945.30 | 924.24 | 926.55 | -1.20% | 1,501,600 |
| 2026-04-27 | 926.04 | 941.73 | 926.00 | 937.81 | +1.18% | 1,223,000 |
| 2026-04-24 | 930.49 | 932.92 | 919.22 | 926.91 | -0.47% | 1,263,300 |
| 2026-04-23 | 935.00 | 944.39 | 920.69 | 931.30 | -0.38% | 1,655,000 |
| 2026-04-22 | 939.00 | 940.98 | 931.15 | 934.84 | +0.89% | 1,382,600 |
| 2026-04-21 | 944.50 | 952.01 | 922.54 | 926.55 | -1.61% | 1,765,400 |
| 2026-04-20 | 923.68 | 941.80 | 922.99 | 941.74 | +1.71% | 2,374,300 |
| 2026-04-17 | 915.50 | 929.19 | 912.22 | 925.95 | +2.88% | 2,805,100 |
| 2026-04-16 | 897.99 | 907.96 | 895.85 | 900.00 | +0.06% | 1,742,100 |
| 2026-04-15 | 915.00 | 927.79 | 897.10 | 899.49 | -1.11% | 2,403,900 |
| 2026-04-14 | 894.42 | 914.19 | 890.10 | 909.63 | +2.11% | 2,822,600 |
| 2026-04-13 | 875.55 | 896.94 | 865.34 | 890.79 | -1.87% | 4,236,200 |
| 2026-04-10 | 903.37 | 908.96 | 895.00 | 907.80 | +0.45% | 1,642,700 |
| 2026-04-09 | 902.00 | 909.40 | 895.29 | 903.72 | -0.22% | 1,797,800 |
| 2026-04-08 | 903.01 | 918.12 | 893.60 | 905.75 | +4.81% | 2,439,000 |
| 2026-04-07 | 858.00 | 867.97 | 850.00 | 864.15 | -0.22% | 1,498,400 |
| 2026-04-06 | 863.00 | 873.21 | 859.77 | 866.05 | +0.35% | 1,444,500 |
| 2026-04-02 | 838.39 | 867.30 | 831.00 | 863.04 | +0.33% | 1,717,700 |
| 2026-04-01 | 859.95 | 870.20 | 850.15 | 860.21 | +1.68% | 1,803,600 |
| 2026-03-31 | 823.90 | 848.50 | 810.00 | 845.99 | +4.75% | 2,689,800 |
| 2026-03-30 | 811.12 | 818.63 | 801.88 | 807.60 | +0.59% | 1,621,400 |
| 2026-03-27 | 813.67 | 817.10 | 797.78 | 802.89 | -2.40% | 2,106,800 |
| 2026-03-26 | 833.79 | 844.80 | 816.11 | 822.64 | -2.28% | 2,052,200 |
| 2026-03-25 | 845.01 | 854.75 | 833.90 | 841.84 | +0.73% | 1,628,900 |
| 2026-03-24 | 824.93 | 844.50 | 818.00 | 835.72 | +0.54% | 1,656,100 |
| 2026-03-23 | 833.00 | 849.53 | 829.00 | 831.27 | +2.18% | 2,190,300 |
| 2026-03-20 | 807.00 | 827.23 | 804.93 | 813.53 | +0.50% | 3,918,400 |
| 2026-03-19 | 792.93 | 816.18 | 790.59 | 809.50 | +0.50% | 1,765,900 |
| 2026-03-18 | 801.00 | 816.19 | 801.00 | 805.48 | -0.19% | 1,541,300 |
| 2026-03-17 | 806.30 | 820.44 | 803.47 | 807.04 | +1.54% | 1,955,600 |
| 2026-03-16 | 792.00 | 805.46 | 790.00 | 794.77 | +1.61% | 2,082,700 |
| 2026-03-13 | 789.36 | 798.00 | 780.50 | 782.21 | -0.67% | 2,567,400 |
| 2026-03-12 | 805.32 | 807.21 | 784.10 | 787.52 | -4.40% | 3,533,000 |
| 2026-03-11 | 829.95 | 832.80 | 810.54 | 823.76 | -1.21% | 2,227,000 |
| 2026-03-10 | 834.68 | 846.09 | 826.35 | 833.81 | +0.21% | 1,871,901 |
| 2026-03-09 | 810.00 | 836.68 | 795.00 | 832.03 | +1.29% | 3,258,185 |
| 2026-03-06 | 816.00 | 827.16 | 801.33 | 821.42 | -1.68% | 2,473,000 |
| 2026-03-05 | 862.01 | 866.52 | 822.20 | 835.46 | -3.67% | 3,093,700 |
| 2026-03-04 | 869.84 | 878.80 | 860.00 | 867.25 | +0.54% | 2,081,700 |
| 2026-03-03 | 836.00 | 868.34 | 824.64 | 862.58 | +0.10% | 3,782,100 |
| 2026-03-02 | 840.00 | 873.63 | 836.00 | 861.70 | +0.25% | 2,873,200 |
| 2026-02-27 | 912.00 | 916.25 | 854.15 | 859.57 | -7.47% | 5,552,300 |
| 2026-02-26 | 927.76 | 938.39 | 921.54 | 929.00 | +0.83% | 2,220,300 |
| 2026-02-25 | 914.72 | 922.51 | 907.52 | 921.38 | +2.12% | 1,763,600 |
| 2026-02-24 | 885.44 | 911.77 | 881.65 | 902.27 | +1.12% | 1,971,500 |
| 2026-02-23 | 918.50 | 932.00 | 883.75 | 892.31 | -3.25% | 2,535,900 |
| 2026-02-20 | 912.55 | 922.37 | 900.57 | 922.24 | +0.61% | 2,009,100 |
| 2026-02-19 | 925.00 | 929.66 | 906.49 | 916.65 | -1.83% | 1,974,200 |
| 2026-02-18 | 921.58 | 947.70 | 919.98 | 933.73 | +1.93% | 1,864,900 |
| 2026-02-17 | 907.73 | 921.55 | 905.68 | 916.04 | +1.20% | 2,008,500 |
| 2026-02-13 | 894.41 | 905.99 | 869.00 | 905.14 | +0.07% | 2,623,000 |
| 2026-02-12 | 956.17 | 968.39 | 903.98 | 904.55 | -4.24% | 3,188,700 |
| 2026-02-11 | 950.64 | 968.13 | 931.28 | 944.59 | -0.46% | 2,654,300 |
| 2026-02-10 | 945.70 | 961.83 | 929.93 | 948.99 | +0.57% | 3,324,900 |
| 2026-02-09 | 929.00 | 949.00 | 927.11 | 943.62 | +1.60% | 2,322,600 |
| 2026-02-06 | 907.87 | 931.77 | 907.23 | 928.75 | +4.31% | 2,473,200 |
| 2026-02-05 | 901.67 | 910.83 | 876.72 | 890.41 | -2.51% | 3,214,300 |
| 2026-02-04 | 937.12 | 944.16 | 893.80 | 913.30 | -2.74% | 3,561,900 |
| 2026-02-03 | 949.50 | 964.50 | 919.06 | 938.99 | -0.78% | 2,321,900 |
| 2026-02-02 | 932.13 | 949.44 | 912.08 | 946.33 | +1.17% | 1,802,000 |
| 2026-01-30 | 933.95 | 947.00 | 923.17 | 935.41 | -0.50% | 1,893,700 |
| 2026-01-29 | 937.30 | 955.38 | 925.13 | 940.12 | +0.35% | 2,335,400 |
| 2026-01-28 | 932.51 | 937.17 | 922.76 | 936.81 | +0.76% | 1,674,100 |
| 2026-01-27 | 924.00 | 933.40 | 920.39 | 929.72 | -0.23% | 2,012,500 |
| 2026-01-26 | 918.41 | 933.74 | 917.98 | 931.86 | +1.41% | 2,655,900 |
| 2026-01-23 | 934.08 | 937.19 | 917.05 | 918.88 | -3.75% | 3,872,600 |
| 2026-01-22 | 960.06 | 970.95 | 950.81 | 954.65 | +0.17% | 2,468,300 |
| 2026-01-21 | 944.00 | 968.92 | 943.45 | 953.01 | +1.02% | 2,251,300 |
| 2026-01-20 | 946.38 | 962.60 | 939.10 | 943.37 | -1.94% | 2,629,100 |
| 2026-01-16 | 973.00 | 984.70 | 957.00 | 962.00 | -1.42% | 3,071,600 |
| 2026-01-15 | 924.90 | 981.26 | 924.67 | 975.86 | +4.63% | 3,773,700 |
| 2026-01-14 | 932.30 | 938.15 | 917.90 | 932.67 | -0.58% | 2,513,000 |
| 2026-01-13 | 947.32 | 949.94 | 931.00 | 938.15 | -1.20% | 1,969,600 |
| 2026-01-12 | 934.00 | 950.56 | 929.11 | 949.55 | +1.13% | 2,179,600 |
| 2026-01-09 | 938.77 | 946.14 | 932.70 | 938.98 | +0.44% | 1,334,100 |
| 2026-01-08 | 935.48 | 945.19 | 932.00 | 934.83 | -0.66% | 1,960,800 |
| 2026-01-07 | 956.88 | 958.25 | 934.00 | 941.02 | -1.51% | 2,683,300 |
| 2026-01-06 | 949.41 | 958.57 | 943.25 | 955.47 | +0.74% | 1,966,000 |
| 2026-01-05 | 914.40 | 961.69 | 912.60 | 948.44 | +3.73% | 3,742,000 |
| 2026-01-02 | 884.00 | 914.44 | 880.75 | 914.34 | +4.02% | 2,817,600 |
| 2025-12-31 | 884.10 | 886.00 | 876.79 | 879.00 | -0.61% | 1,221,500 |
| 2025-12-30 | 894.74 | 895.02 | 881.18 | 884.42 | -0.87% | 1,833,300 |
| 2025-12-29 | 906.45 | 906.48 | 891.56 | 892.18 | -1.64% | 1,578,000 |
| 2025-12-26 | 911.00 | 913.32 | 905.31 | 907.04 | -0.41% | 995,300 |
| 2025-12-24 | 901.16 | 911.88 | 898.70 | 910.78 | +1.01% | 771,800 |
| 2025-12-23 | 900.35 | 905.92 | 893.70 | 901.71 | +0.30% | 1,210,200 |
| 2025-12-22 | 896.52 | 905.48 | 894.84 | 899.00 | +0.62% | 1,442,300 |
| 2025-12-19 | 883.17 | 899.75 | 881.95 | 893.48 | +1.96% | 4,808,300 |
| 2025-12-18 | 880.50 | 892.79 | 874.70 | 876.30 | +0.46% | 2,066,300 |
| 2025-12-17 | 886.33 | 895.97 | 868.44 | 872.33 | -0.78% | 2,213,300 |
| 2025-12-16 | 890.23 | 896.24 | 874.32 | 879.15 | -1.17% | 2,161,600 |
| 2025-12-15 | 892.00 | 904.47 | 889.59 | 889.59 | +0.18% | 1,976,600 |
| 2025-12-12 | 913.75 | 914.99 | 886.99 | 887.96 | -2.53% | 2,715,200 |
| 2025-12-11 | 889.98 | 919.10 | 888.00 | 911.03 | +2.45% | 2,683,000 |
| 2025-12-10 | 871.35 | 897.20 | 869.27 | 889.24 | +1.44% | 2,394,300 |
| 2025-12-09 | 866.00 | 883.72 | 864.31 | 876.58 | +1.14% | 2,274,800 |
| 2025-12-08 | 861.10 | 870.56 | 856.30 | 866.69 | +1.42% | 2,238,100 |
| 2025-12-05 | 837.26 | 856.20 | 836.52 | 854.56 | +2.00% | 2,277,500 |
| 2025-12-04 | 835.54 | 843.99 | 834.50 | 837.83 | +0.15% | 1,670,800 |
| 2025-12-03 | 812.95 | 837.91 | 812.95 | 836.57 | +2.62% | 2,347,900 |
| 2025-12-02 | 811.12 | 819.70 | 808.30 | 815.21 | +0.54% | 2,254,200 |
| 2025-12-01 | 818.59 | 824.73 | 809.61 | 810.86 | -1.84% | 2,133,200 |
| 2025-11-28 | 820.00 | 830.57 | 818.95 | 826.04 | +1.23% | 868,300 |
| 2025-11-26 | 805.84 | 819.58 | 805.00 | 816.01 | +1.71% | 1,862,500 |
| 2025-11-25 | 797.00 | 805.26 | 777.99 | 802.32 | +1.47% | 2,252,900 |
| 2025-11-24 | 778.64 | 793.99 | 775.36 | 790.71 | +2.15% | 2,319,500 |
| 2025-11-21 | 776.83 | 780.37 | 754.00 | 774.03 | +0.04% | 2,284,700 |
| 2025-11-20 | 795.25 | 816.00 | 772.19 | 773.70 | -1.56% | 2,599,000 |
| 2025-11-19 | 776.30 | 787.87 | 775.00 | 785.99 | +1.25% | 1,521,100 |
| 2025-11-18 | 772.06 | 787.70 | 766.54 | 776.30 | +0.10% | 1,673,500 |
| 2025-11-17 | 790.00 | 796.73 | 770.50 | 775.56 | -1.94% | 1,850,600 |
| 2025-11-14 | 795.55 | 800.61 | 778.00 | 790.91 | -1.81% | 2,552,000 |
| 2025-11-13 | 833.06 | 841.28 | 805.02 | 805.50 | -3.99% | 2,557,400 |
| 2025-11-12 | 814.13 | 840.00 | 814.13 | 838.97 | +3.54% | 2,954,100 |
| 2025-11-11 | 798.48 | 812.00 | 795.61 | 810.31 | +1.64% | 1,521,500 |
| 2025-11-10 | 796.08 | 806.36 | 788.80 | 797.20 | +1.38% | 1,698,200 |
| 2025-11-07 | 783.00 | 787.06 | 762.80 | 786.34 | -0.16% | 2,098,400 |
| 2025-11-06 | 794.00 | 798.20 | 777.00 | 787.58 | -0.69% | 1,572,500 |
| 2025-11-05 | 790.44 | 797.36 | 775.58 | 793.09 | +0.29% | 1,832,700 |
| 2025-11-04 | 777.00 | 806.00 | 773.00 | 790.83 | +0.68% | 2,046,000 |
| 2025-11-03 | 789.57 | 796.00 | 781.44 | 785.52 | -0.49% | 1,569,100 |
| 2025-10-31 | 784.98 | 791.72 | 783.00 | 789.37 | -0.10% | 1,328,100 |
| 2025-10-30 | 783.56 | 807.14 | 780.60 | 790.16 | +0.91% | 1,829,500 |
| 2025-10-29 | 788.00 | 800.49 | 778.82 | 783.06 | -1.14% | 2,251,500 |
| 2025-10-28 | 792.05 | 798.36 | 787.35 | 792.09 | +0.27% | 1,242,000 |
| 2025-10-27 | 789.00 | 796.71 | 787.01 | 789.99 | +0.78% | 1,645,300 |
| 2025-10-24 | 759.85 | 784.61 | 756.00 | 783.88 | +4.41% | 2,505,600 |
| 2025-10-23 | 749.34 | 755.00 | 744.66 | 750.78 | +0.83% | 1,615,400 |
| 2025-10-22 | 760.61 | 760.61 | 743.11 | 744.60 | -1.89% | 2,141,400 |
| 2025-10-21 | 759.00 | 765.30 | 758.27 | 758.98 | -0.57% | 1,782,200 |
| 2025-10-20 | 757.00 | 766.42 | 752.88 | 763.32 | +1.67% | 1,925,400 |
| 2025-10-17 | 758.15 | 758.94 | 740.01 | 750.77 | -0.97% | 2,884,700 |
| 2025-10-16 | 770.66 | 781.44 | 752.41 | 758.09 | -1.28% | 3,160,900 |
| 2025-10-15 | 778.62 | 782.49 | 762.66 | 767.93 | -0.37% | 3,217,400 |
| 2025-10-14 | 764.45 | 786.57 | 742.46 | 770.76 | -2.04% | 4,710,800 |
| 2025-10-13 | 777.88 | 791.05 | 777.88 | 786.78 | +2.93% | 2,766,000 |
| 2025-10-10 | 783.12 | 791.66 | 764.00 | 764.36 | -2.00% | 2,457,900 |
| 2025-10-09 | 778.85 | 782.91 | 771.35 | 779.96 | +0.44% | 1,575,000 |
| 2025-10-08 | 791.75 | 795.00 | 774.34 | 776.51 | -1.66% | 1,939,300 |
| 2025-10-07 | 798.00 | 805.32 | 781.39 | 789.65 | -0.89% | 1,547,200 |
| 2025-10-06 | 795.00 | 802.50 | 780.05 | 796.78 | +0.86% | 1,632,600 |
| 2025-10-03 | 783.00 | 794.92 | 777.86 | 789.98 | +1.36% | 1,470,500 |
| 2025-10-02 | 788.88 | 791.00 | 772.44 | 779.38 | -0.78% | 1,553,700 |
| 2025-10-01 | 793.62 | 796.28 | 783.23 | 785.51 | -1.36% | 1,788,900 |
| 2025-09-30 | 805.50 | 809.62 | 786.45 | 796.35 | -0.97% | 2,463,900 |
| 2025-09-29 | 807.80 | 808.84 | 797.99 | 804.12 | +0.20% | 1,059,000 |
| 2025-09-26 | 797.16 | 809.50 | 795.13 | 802.51 | +0.98% | 1,376,200 |
| 2025-09-25 | 786.00 | 798.18 | 782.01 | 794.76 | +0.29% | 1,413,100 |
| 2025-09-24 | 809.55 | 812.84 | 792.34 | 792.43 | -1.72% | 1,402,500 |
| 2025-09-23 | 807.10 | 825.25 | 802.00 | 806.32 | +0.09% | 1,758,800 |
| 2025-09-22 | 801.14 | 806.03 | 797.54 | 805.56 | +0.07% | 1,151,000 |
| 2025-09-19 | 804.09 | 809.66 | 797.37 | 805.00 | +0.09% | 3,789,800 |
| 2025-09-18 | 795.57 | 807.28 | 792.40 | 804.31 | +1.27% | 1,501,600 |
| 2025-09-17 | 788.86 | 798.57 | 785.23 | 794.22 | +1.11% | 1,945,300 |
| 2025-09-16 | 789.53 | 790.01 | 779.69 | 785.53 | -0.16% | 1,529,500 |
| 2025-09-15 | 782.95 | 792.38 | 781.44 | 786.76 | +0.86% | 1,292,000 |
| 2025-09-12 | 783.50 | 787.03 | 776.26 | 780.06 | -0.60% | 1,099,400 |
| 2025-09-11 | 772.00 | 793.17 | 771.35 | 784.73 | +1.97% | 2,075,700 |
| 2025-09-10 | 761.86 | 774.47 | 761.63 | 769.58 | +0.74% | 1,996,200 |
| 2025-09-09 | 740.13 | 765.62 | 738.54 | 763.92 | +2.97% | 2,611,300 |
| 2025-09-08 | 739.42 | 743.54 | 733.57 | 741.85 | +0.49% | 1,400,100 |
| 2025-09-05 | 752.19 | 757.35 | 727.15 | 738.21 | -1.43% | 1,822,800 |
| 2025-09-04 | 733.75 | 748.91 | 731.17 | 748.90 | +2.51% | 1,778,200 |
| 2025-09-03 | 728.56 | 732.02 | 722.30 | 730.56 | -0.04% | 1,485,600 |
| 2025-09-02 | 736.39 | 736.39 | 721.16 | 730.85 | -1.93% | 2,296,400 |
| 2025-08-29 | 746.71 | 748.92 | 738.90 | 745.25 | -0.79% | 1,467,000 |
| 2025-08-28 | 750.99 | 753.33 | 746.99 | 751.22 | +0.21% | 1,411,200 |
| 2025-08-27 | 745.97 | 753.00 | 745.02 | 749.67 | +0.10% | 1,534,800 |
| 2025-08-26 | 737.71 | 749.16 | 733.86 | 748.95 | +1.38% | 1,511,600 |
| 2025-08-25 | 741.89 | 746.50 | 738.33 | 738.79 | -0.42% | 1,381,200 |
| 2025-08-22 | 720.14 | 744.84 | 718.58 | 741.89 | +3.62% | 1,948,600 |
| 2025-08-21 | 716.54 | 719.22 | 712.97 | 715.95 | -0.66% | 1,162,000 |
| 2025-08-20 | 721.20 | 722.25 | 705.55 | 720.68 | -0.10% | 1,872,700 |
| 2025-08-19 | 729.16 | 730.00 | 717.73 | 721.38 | -1.31% | 1,856,400 |
| 2025-08-18 | 729.50 | 731.61 | 723.87 | 730.96 | +0.03% | 1,157,800 |
| 2025-08-15 | 749.00 | 749.05 | 729.18 | 730.72 | -2.21% | 1,645,900 |
| 2025-08-14 | 742.72 | 748.16 | 737.00 | 747.20 | +0.34% | 1,371,200 |
| 2025-08-13 | 745.78 | 748.91 | 732.62 | 744.69 | +0.18% | 1,862,600 |
| 2025-08-12 | 725.28 | 748.14 | 724.35 | 743.38 | +3.36% | 2,418,100 |
| 2025-08-11 | 722.20 | 723.84 | 715.74 | 719.24 | -0.28% | 1,273,500 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+11.08%). Worst month: Feb (-3.31%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Goldman Sachs Group Inc's (GS) latest close?
1039.61 on 2026-08-07, from the Closelook data lake's daily price record.
What is GS's 52-week high and low?
1153.99 high and 705.55 low over the trailing 52 weeks, as of 2026-08-07.
What is Goldman Sachs Group Inc's strongest and weakest month historically?
Historically, GS's strongest calendar month has been Nov (average +11.08%) and its weakest Feb (average -3.31%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.