⌘K
OverviewStock screenerAnalyst actionsCalendar
MarketsInvestorsSign in
StockUnited StatesNYSE

GS

The Goldman Sachs Group, Inc.

Financial Services · Capital Markets

1,028.78USD

-7.7500 (-0.75%)

DescriptionHistoricalFinancialsRelative ValueResearchNewsDiscussionOptionsPrice Chart ↗Fundamental Chart ↗
The Goldman Sachs Group, Inc.
High
1,152.07
on 07/15/26
Low
741.85
on 09/08/25
Average
915.3778
2.14mm
Net Chg
294.68
+39.72%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Tu 09/08/261,036.531,263,200
Fr 09/04/261,038.611,429,000
Th 09/03/261,037.931,675,400
We 09/02/261,004.422,193,300
Tu 09/01/261,002.561,828,476
Mo 08/31/261,025.901,354,091
Fr 08/28/261,033.991,043,471
Th 08/27/261,040.871,708,367
We 08/26/261,040.461,482,204
Tu 08/25/261,058.882,303,119
Mo 08/24/261,036.281,986,510
Fr 08/21/261,039.282,744,000
Th 08/20/261,001.951,756,200
We 08/19/261,021.652,744,200
Tu 08/18/261,040.471,909,200
Mo 08/17/261,051.311,450,400
Fr 08/14/261,039.421,592,900
Th 08/13/261,042.631,421,700
We 08/12/261,037.211,737,800
Tu 08/11/261,034.411,829,300
Mo 08/10/261,034.511,819,100
Fr 08/07/261,039.611,429,400
DateLast PriceVolume
Th 08/06/261,032.581,726,500
We 08/05/261,060.381,648,000
Tu 08/04/261,052.982,653,600
Mo 08/03/261,027.061,706,500
Fr 07/31/261,018.381,553,700
Th 07/30/261,024.862,330,800
We 07/29/26980.753,198,400
Tu 07/28/261,033.342,173,100
Mo 07/27/261,048.232,538,900
DateLast PriceVolume
Tu 07/07/261,042.981,353,500
Mo 07/06/261,055.291,754,400
Th 07/02/261,021.001,543,500
We 07/01/261,019.611,735,000
Tu 06/30/261,011.373,162,800
Mo 06/29/261,020.211,887,200
Fr 06/26/261,019.614,008,500
Th 06/25/261,065.091,950,000
We 06/24/26
DateLast PriceVolume
We 06/03/261,041.022,562,200
Tu 06/02/261,064.582,125,600
Mo 06/01/261,048.582,666,700
Fr 05/29/261,025.562,158,000
Th 05/28/261,008.372,273,000
We 05/27/26996.472,195,000
Tu 05/26/26994.522,080,600
Fr 05/22/26996.731,923,500
Th 05/21/26
DateLast PriceVolume
Fr 05/01/26923.711,359,800
Th 04/30/26923.771,880,300
We 04/29/26905.601,725,900
Tu 04/28/26926.551,501,600
Mo 04/27/26937.811,223,000
Fr 04/24/26926.911,263,300
Th 04/23/26931.301,655,000
We 04/22/26934.841,382,600
Tu 04/21/26926.551,765,400
DateLast PriceVolume
Tu 03/31/26845.992,689,800
Mo 03/30/26807.601,621,400
Fr 03/27/26802.892,106,800
Th 03/26/26822.642,052,200
We 03/25/26841.841,628,900
Tu 03/24/26835.721,656,100
Mo 03/23/26831.272,190,300
Fr 03/20/26813.533,918,400
Th 03/19/26
DateLast PriceVolume
Fr 02/27/26859.575,552,300
Th 02/26/26929.002,220,300
We 02/25/26921.381,763,600
Tu 02/24/26902.271,971,500
Mo 02/23/26892.312,535,900
Fr 02/20/26922.242,009,100
Th 02/19/26916.651,974,200
We 02/18/26933.731,864,900
Tu 02/17/26916.042,008,500
DateLast PriceVolume
Tu 01/27/26929.722,012,500
Mo 01/26/26931.862,655,900
Fr 01/23/26918.883,872,600
Th 01/22/26954.652,468,300
We 01/21/26953.012,251,300
Tu 01/20/26943.372,629,100
Fr 01/16/26962.003,071,600
Th 01/15/26975.863,773,700
We 01/14/26
DateLast PriceVolume
Tu 12/23/25901.711,210,200
Mo 12/22/25899.001,442,300
Fr 12/19/25893.484,808,300
Th 12/18/25876.302,066,300
We 12/17/25872.332,213,300
Tu 12/16/25879.152,161,600
Mo 12/15/25889.591,976,600
Fr 12/12/25887.962,715,200
Th 12/11/25
DateLast PriceVolume
Th 11/20/25773.702,599,000
We 11/19/25785.991,521,100
Tu 11/18/25776.301,673,500
Mo 11/17/25775.561,850,600
Fr 11/14/25790.912,552,000
Th 11/13/25805.502,557,400
We 11/12/25838.972,954,100
Tu 11/11/25810.311,521,500
Mo 11/10/25797.201,698,200
DateLast PriceVolume
Tu 10/21/25758.981,782,200
Mo 10/20/25763.321,925,400
Fr 10/17/25750.772,884,700
Th 10/16/25758.093,160,900
We 10/15/25767.933,217,400
Tu 10/14/25770.764,710,800
Mo 10/13/25786.782,766,000
Fr 10/10/25764.362,457,900
Th 10/09/25
DateLast PriceVolume
Fr 09/19/25805.003,789,800
Th 09/18/25804.311,501,600
We 09/17/25794.221,945,300
Tu 09/16/25785.531,529,500
Mo 09/15/25786.761,292,000
Fr 09/12/25780.061,099,400
Th 09/11/25784.732,075,700
We 09/10/25769.581,996,200
Tu 09/09/25763.922,611,300
Fr 07/24/261,061.231,381,400
Th 07/23/261,074.721,852,700
We 07/22/261,098.201,538,700
Tu 07/21/261,085.561,718,600
Mo 07/20/261,055.031,718,300
Fr 07/17/261,065.222,162,700
Th 07/16/261,095.462,529,400
We 07/15/261,152.072,736,800
Tu 07/14/261,140.003,792,600
Mo 07/13/261,045.911,799,500
Fr 07/10/261,055.181,110,600
Th 07/09/261,055.971,241,800
We 07/08/261,029.641,699,000
1,076.91
1,933,100
Tu 06/23/261,094.442,066,900
Mo 06/22/261,106.371,894,400
Th 06/18/261,096.564,499,200
We 06/17/261,099.142,180,000
Tu 06/16/261,090.671,965,500
Mo 06/15/261,076.172,364,000
Fr 06/12/261,062.752,206,000
Th 06/11/261,035.642,561,900
We 06/10/261,001.292,287,200
Tu 06/09/261,032.012,868,500
Mo 06/08/261,045.002,326,700
Fr 06/05/261,038.682,643,800
Th 06/04/261,092.612,608,800
988.17
2,452,300
We 05/20/26982.123,104,400
Tu 05/19/26928.741,767,300
Mo 05/18/26946.361,508,000
Fr 05/15/26948.471,862,700
Th 05/14/26968.961,898,000
We 05/13/26955.422,355,200
Tu 05/12/26945.902,236,500
Mo 05/11/26944.862,411,400
Fr 05/08/26936.481,665,000
Th 05/07/26925.871,715,300
We 05/06/26937.352,318,200
Tu 05/05/26918.891,507,200
Mo 05/04/26903.271,660,100
Mo 04/20/26941.742,374,300
Fr 04/17/26925.952,805,100
Th 04/16/26900.001,742,100
We 04/15/26899.492,403,900
Tu 04/14/26909.632,822,600
Mo 04/13/26890.794,236,200
Fr 04/10/26907.801,642,700
Th 04/09/26903.721,797,800
We 04/08/26905.752,439,000
Tu 04/07/26864.151,498,400
Mo 04/06/26866.051,444,500
Th 04/02/26863.041,717,700
We 04/01/26860.211,803,600
809.50
1,765,900
We 03/18/26805.481,541,300
Tu 03/17/26807.041,955,600
Mo 03/16/26794.772,082,700
Fr 03/13/26782.212,567,400
Th 03/12/26787.523,533,000
We 03/11/26823.762,227,000
Tu 03/10/26833.811,871,900
Mo 03/09/26832.033,258,200
Fr 03/06/26821.422,473,000
Th 03/05/26835.463,093,700
We 03/04/26867.252,081,700
Tu 03/03/26862.583,782,100
Mo 03/02/26861.702,873,200
Fr 02/13/26905.142,623,000
Th 02/12/26904.553,188,700
We 02/11/26944.592,654,300
Tu 02/10/26948.993,324,900
Mo 02/09/26943.622,322,600
Fr 02/06/26928.752,473,200
Th 02/05/26890.413,214,300
We 02/04/26913.303,561,900
Tu 02/03/26938.992,321,900
Mo 02/02/26946.331,802,000
Fr 01/30/26935.411,893,700
Th 01/29/26940.122,335,400
We 01/28/26936.811,674,100
932.67
2,513,000
Tu 01/13/26938.151,969,600
Mo 01/12/26949.552,179,600
Fr 01/09/26938.981,334,100
Th 01/08/26934.831,960,800
We 01/07/26941.022,683,300
Tu 01/06/26955.471,966,000
Mo 01/05/26948.443,742,000
Fr 01/02/26914.342,817,600
We 12/31/25879.001,221,500
Tu 12/30/25884.421,833,300
Mo 12/29/25892.181,578,000
Fr 12/26/25907.04995,300
We 12/24/25910.78771,800
911.03
2,683,000
We 12/10/25889.242,394,300
Tu 12/09/25876.582,274,800
Mo 12/08/25866.692,238,100
Fr 12/05/25854.562,277,500
Th 12/04/25837.831,670,800
We 12/03/25836.572,347,900
Tu 12/02/25815.212,254,200
Mo 12/01/25810.862,133,200
Fr 11/28/25826.04868,300
We 11/26/25816.011,862,500
Tu 11/25/25802.322,252,900
Mo 11/24/25790.712,319,500
Fr 11/21/25774.032,284,700
Fr 11/07/25786.342,098,400
Th 11/06/25787.581,572,500
We 11/05/25793.091,832,700
Tu 11/04/25790.832,046,000
Mo 11/03/25785.521,569,100
Fr 10/31/25789.371,328,100
Th 10/30/25790.161,829,500
We 10/29/25783.062,251,500
Tu 10/28/25792.091,242,000
Mo 10/27/25789.991,645,300
Fr 10/24/25783.882,505,600
Th 10/23/25750.781,615,400
We 10/22/25744.602,141,400
779.96
1,575,000
We 10/08/25776.511,939,300
Tu 10/07/25789.651,547,200
Mo 10/06/25796.781,632,600
Fr 10/03/25789.981,470,500
Th 10/02/25779.381,553,700
We 10/01/25785.511,788,900
Tu 09/30/25796.352,463,900
Mo 09/29/25804.121,059,000
Fr 09/26/25802.511,376,200
Th 09/25/25794.761,413,100
We 09/24/25792.431,402,500
Tu 09/23/25806.321,758,800
Mo 09/22/25805.561,151,000
Mo 09/08/25741.851,400,100