Goldman Sachs Group Stock Price History
NYSE: GSFinanceInvestment Bankers/Brokers/ServiceUSD
895.32+12.73 (+1.44%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GS price history at a glance
The price history for Goldman Sachs Group (GS) on this page begins on May 3, 1999, when the stock closed at $74.13; it most recently closed at $895.32 on October 5, 2026. The highest price in this record is $1,153.99, reached on July 13, 2026; the latest close is 22.4% below that peak. Across the 26 complete calendar years in the table, GS finished higher in 18 and lower in 8. Its best year was 2009 (+94.6%) and its worst was 2008 (-56.6%).
Over roughly 27 years the share price changed +1107.9%, a 9.5% compound annual price return (excluding dividends). In the last 12 months alone, GS has gained 14.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1999
- $1,153.99
- Date of high
- Jul 13, 2026
- Low since 1999
- $47.41
- Date of low
- Nov 17, 2008
- 52-week high
- $1,153.99
- 52-week low
- $740.01
- IPO year
- 1999
- Last close
- $895.32
GS returns
1 week
-0.80%
1 month
-12.97%
3 months
-15.15%
6 months
-1.37%
Year to date
+1.86%
1 year
+14.79%
3 years
+189.47%
5 years
+120.48%
GS price return, excluding dividends.
GS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 895.32 | -2.08% |
| 2025 | 914.34 | +57.61% |
| 2024 | 580.13 | +50.38% |
| 2023 | 385.77 | +12.34% |
| 2022 | 343.38 | -10.24% |
| 2021 | 382.55 | +45.06% |
| 2020 | 263.71 | +13.87% |
| 2019 | 231.58 | +32.29% |
| 2018 | 175.05 | -31.29% |
| 2017 | 254.76 | +6.39% |
| 2016 | 239.45 | +32.86% |
| 2015 | 180.23 | -7.29% |
| 2014 | 194.41 | +9.13% |
| 2013 | 178.15 | +32.44% |
| 2012 | 134.51 | +48.74% |
| 2011 | 90.43 | -46.22% |
| 2010 | 168.16 | -0.40% |
| 2009 | 168.84 | +94.61% |
| 2008 | 86.76 | -56.60% |
| 2007 | 199.93 | +0.29% |
| 2006 | 199.35 | +56.10% |
| 2005 | 127.71 | +22.75% |
| 2004 | 104.04 | +7.11% |
| 2003 | 97.13 | +38.01% |
| 2002 | 70.38 | -27.26% |
| 2001 | 96.75 | -9.53% |
| 2000 | 106.94 | +13.54% |
| 1999* | 94.19 | +27.07% |
* Partial year: the record begins after the start of 1999; return measured from the first available close.
2026 return is year to date.
GS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 887.68 | 899.67 | 878.99 | 895.32 | +1.44% | |
| 880.57 | 887.49 | 876.77 | 882.59 | -0.52% | |
| 880.85 | 888.31 | 868.52 | 887.21 | -1.11% | |
| 901.57 | 905.94 | 896.00 | 897.18 | +0.42% | |
| 901.45 | 905.24 | 886.88 | 893.46 | -1.01% | |
| 905.51 | 913.00 | 897.26 | 902.56 | +0.66% | |
| 896.09 | 901.63 | 881.00 | 896.67 | -0.41% | |
| 915.00 | 916.05 | 900.36 | 900.36 | -1.73% | |
| 918.25 | 919.62 | 903.85 | 916.24 | -0.00% | |
| 930.94 | 932.00 | 914.50 | 916.28 | -2.05% | |
| 927.50 | 935.83 | 915.30 | 935.45 | +1.32% | |
| 931.00 | 933.41 | 914.68 | 923.29 | -1.40% | |
| 940.73 | 954.98 | 933.68 | 936.36 | -1.38% | |
| 967.39 | 967.76 | 936.78 | 949.49 | -1.03% | |
| 956.50 | 962.22 | 942.62 | 959.39 | +1.85% | |
| 948.96 | 952.99 | 939.55 | 942.00 | -1.00% | |
| 940.10 | 957.97 | 922.00 | 951.47 | +1.44% | |
| 981.46 | 984.66 | 932.37 | 937.98 | -3.96% | |
| 984.65 | 988.28 | 954.49 | 976.67 | -1.19% | |
| 1,010.00 | 1,013.69 | 978.93 | 988.45 | -3.96% | |
| 1,035.05 | 1,042.99 | 1,018.59 | 1,029.18 | +0.92% | |
| 1,017.29 | 1,027.23 | 1,011.68 | 1,019.77 | -0.88% | |
| 1,028.00 | 1,038.43 | 1,011.40 | 1,028.78 | -0.75% | |
| 1,040.55 | 1,043.84 | 1,028.56 | 1,036.53 | -0.20% | |
| 1,031.09 | 1,041.20 | 1,024.63 | 1,038.61 | +0.07% | |
| 1,013.50 | 1,039.83 | 1,012.50 | 1,037.93 | +3.34% | |
| 1,009.74 | 1,021.84 | 998.00 | 1,004.42 | +0.19% | |
| 1,004.72 | 1,031.12 | 996.97 | 1,002.56 | -2.28% | |
| 1,032.60 | 1,032.60 | 1,022.62 | 1,025.90 | -0.78% | |
| 1,046.49 | 1,048.84 | 1,031.58 | 1,033.99 | -0.66% | |
| 1,041.68 | 1,052.55 | 1,035.00 | 1,040.87 | +0.04% | |
| 1,061.00 | 1,062.56 | 1,036.78 | 1,040.46 | -1.74% | |
| 1,050.00 | 1,063.52 | 1,039.29 | 1,058.88 | +2.18% | |
| 1,039.00 | 1,047.37 | 1,030.18 | 1,036.28 | -0.29% | |
| 1,015.99 | 1,043.66 | 1,008.85 | 1,039.28 | +3.73% | |
| 1,016.99 | 1,026.42 | 1,001.68 | 1,001.95 | -1.93% | |
| 1,044.82 | 1,044.82 | 1,014.50 | 1,021.65 | -1.81% | |
| 1,040.00 | 1,043.50 | 1,026.08 | 1,040.47 | -1.03% | |
| 1,040.79 | 1,054.63 | 1,038.14 | 1,051.31 | +1.14% | |
| 1,040.91 | 1,043.74 | 1,029.58 | 1,039.42 | -0.31% | |
| 1,040.61 | 1,059.07 | 1,038.47 | 1,042.63 | +0.52% | |
| 1,055.00 | 1,056.05 | 1,031.74 | 1,037.21 | +0.27% | |
| 1,036.39 | 1,043.43 | 1,027.19 | 1,034.41 | -0.01% | |
| 1,039.61 | 1,045.43 | 1,030.07 | 1,034.51 | -0.49% | |
| 1,038.34 | 1,047.00 | 1,032.03 | 1,039.61 | +0.68% | |
| 1,062.04 | 1,068.04 | 1,030.78 | 1,032.58 | -2.62% | |
| 1,063.71 | 1,077.21 | 1,060.02 | 1,060.38 | +0.70% | |
| 1,050.00 | 1,066.16 | 1,043.27 | 1,052.98 | +2.52% | |
| 1,025.00 | 1,027.96 | 1,005.16 | 1,027.06 | +0.85% | |
| 1,034.72 | 1,042.98 | 1,008.60 | 1,018.38 | -0.63% | |
| 1,007.36 | 1,029.79 | 998.51 | 1,024.86 | +4.50% | |
| 1,025.00 | 1,028.12 | 977.70 | 980.75 | -5.09% | |
| 1,041.93 | 1,047.71 | 1,011.87 | 1,033.34 | -1.42% | |
| 1,080.18 | 1,088.50 | 1,029.00 | 1,048.23 | -1.22% | |
| 1,075.00 | 1,077.38 | 1,051.82 | 1,061.23 | -1.26% | |
| 1,072.52 | 1,084.73 | 1,062.48 | 1,074.72 | -2.14% | |
| 1,078.52 | 1,106.66 | 1,078.00 | 1,098.20 | +1.16% | |
| 1,070.07 | 1,088.48 | 1,063.00 | 1,085.56 | +2.89% | |
| 1,074.65 | 1,087.90 | 1,053.66 | 1,055.03 | -0.96% | |
| 1,071.64 | 1,085.93 | 1,047.15 | 1,065.22 | -2.76% | |
| 1,147.65 | 1,152.45 | 1,089.01 | 1,095.46 | -4.91% | |
| 1,148.42 | 1,153.99 | 1,117.40 | 1,152.07 | +1.06% | |
| 1,085.00 | 1,143.84 | 1,082.00 | 1,140.00 | +9.00% | |
| 1,056.34 | 1,057.82 | 1,036.84 | 1,045.91 | -0.88% | |
| 1,063.21 | 1,067.17 | 1,048.00 | 1,055.18 | -0.07% | |
| 1,055.00 | 1,064.01 | 1,042.61 | 1,055.97 | +2.56% | |
| 1,030.00 | 1,040.18 | 1,011.92 | 1,029.64 | -1.28% | |
| 1,052.00 | 1,053.86 | 1,035.13 | 1,042.98 | -1.17% | |
| 1,029.88 | 1,055.29 | 1,029.00 | 1,055.29 | +3.36% | |
| 1,038.99 | 1,039.28 | 1,009.73 | 1,021.00 | +0.14% | |
| 1,010.00 | 1,033.53 | 1,003.00 | 1,019.61 | +0.81% | |
| 1,019.29 | 1,026.32 | 1,006.11 | 1,011.37 | -0.87% | |
| 1,029.19 | 1,035.93 | 1,016.17 | 1,020.21 | +0.06% | |
| 1,054.74 | 1,057.00 | 1,013.38 | 1,019.61 | -4.27% | |
| 1,095.62 | 1,105.25 | 1,062.10 | 1,065.09 | -1.10% | |
| 1,090.00 | 1,090.10 | 1,068.51 | 1,076.91 | -1.60% | |
| 1,077.34 | 1,103.55 | 1,069.00 | 1,094.44 | -1.08% | |
| 1,109.70 | 1,115.98 | 1,091.63 | 1,106.37 | +0.89% | |
| 1,120.00 | 1,125.00 | 1,093.33 | 1,096.56 | -0.23% | |
| 1,098.46 | 1,121.95 | 1,094.29 | 1,099.14 | +0.78% | |
| 1,086.00 | 1,097.25 | 1,085.53 | 1,090.67 | +1.35% | |
| 1,089.52 | 1,094.18 | 1,075.00 | 1,076.17 | +1.26% | |
| 1,053.00 | 1,073.74 | 1,048.06 | 1,062.75 | +2.62% | |
| 1,013.50 | 1,036.92 | 1,000.45 | 1,035.64 | +3.43% | |
| 1,028.35 | 1,036.31 | 1,000.04 | 1,001.29 | -2.98% | |
| 1,061.79 | 1,064.35 | 1,006.30 | 1,032.01 | -1.24% | |
| 1,052.78 | 1,063.18 | 1,042.33 | 1,045.00 | +0.61% | |
| 1,092.82 | 1,098.36 | 1,035.60 | 1,038.68 | -4.94% | |
| 1,052.87 | 1,095.90 | 1,050.00 | 1,092.61 | +4.96% | |
| 1,055.28 | 1,055.97 | 1,031.01 | 1,041.02 | -2.21% | |
| 1,049.74 | 1,073.97 | 1,047.89 | 1,064.58 | +1.53% | |
| 1,015.33 | 1,051.20 | 1,011.60 | 1,048.58 | +2.24% | |
| 1,009.27 | 1,027.22 | 1,004.00 | 1,025.56 | +1.70% | |
| 986.42 | 1,009.97 | 982.45 | 1,008.37 | +1.19% | |
| 995.91 | 1,003.65 | 974.42 | 996.47 | +0.20% | |
| 1,006.53 | 1,016.54 | 987.03 | 994.52 | -0.22% | |
| 994.63 | 1,005.36 | 990.90 | 996.73 | +0.87% | |
| 982.21 | 999.50 | 970.30 | 988.17 | +0.62% | |
| 945.00 | 982.73 | 940.50 | 982.12 | +5.75% | |
| 933.22 | 939.64 | 923.81 | 928.74 | -1.86% | |
| 947.74 | 961.69 | 938.55 | 946.36 | -0.22% | |
| 953.65 | 959.50 | 941.61 | 948.47 | -2.11% | |
| 966.90 | 975.66 | 960.50 | 968.96 | +1.42% | |
| 941.84 | 959.55 | 933.08 | 955.42 | +1.01% | |
| 942.16 | 948.50 | 920.80 | 945.90 | +0.11% | |
| 932.65 | 949.78 | 926.63 | 944.86 | +0.89% | |
| 936.00 | 939.78 | 927.46 | 936.48 | +1.15% | |
| 937.93 | 945.29 | 921.98 | 925.87 | -1.22% | |
| 935.93 | 944.06 | 931.33 | 937.35 | +2.01% | |
| 909.73 | 921.75 | 908.22 | 918.89 | +1.73% | |
| 922.27 | 925.00 | 899.00 | 903.27 | -2.21% | |
| 916.40 | 935.78 | 912.14 | 923.71 | -0.01% | |
| 910.41 | 928.00 | 905.00 | 923.77 | +2.01% | |
| 927.50 | 930.00 | 899.16 | 905.60 | -2.26% | |
| 941.24 | 945.30 | 924.24 | 926.55 | -1.20% | |
| 926.04 | 941.73 | 926.00 | 937.81 | +1.18% | |
| 930.49 | 932.92 | 919.22 | 926.91 | -0.47% | |
| 935.00 | 944.39 | 920.69 | 931.30 | -0.38% | |
| 939.00 | 940.98 | 931.15 | 934.84 | +0.89% | |
| 944.50 | 952.01 | 922.54 | 926.55 | -1.61% | |
| 923.68 | 941.80 | 922.99 | 941.74 | +1.71% | |
| 915.50 | 929.19 | 912.22 | 925.95 | +2.88% | |
| 897.99 | 907.96 | 895.85 | 900.00 | +0.06% | |
| 915.00 | 927.79 | 897.10 | 899.49 | -1.11% | |
| 894.42 | 914.19 | 890.10 | 909.63 | +2.11% | |
| 875.55 | 896.94 | 865.34 | 890.79 | -1.87% | |
| 903.37 | 908.96 | 895.00 | 907.80 | +0.45% | |
| 902.00 | 909.40 | 895.29 | 903.72 | -0.22% | |
| 903.01 | 918.12 | 893.60 | 905.75 | +4.81% | |
| 858.00 | 867.97 | 850.00 | 864.15 | -0.22% | |
| 863.00 | 873.21 | 859.77 | 866.05 | +0.35% | |
| 838.39 | 867.30 | 831.00 | 863.04 | +0.33% | |
| 859.95 | 870.20 | 850.15 | 860.21 | +1.68% | |
| 823.90 | 848.50 | 810.00 | 845.99 | +4.75% | |
| 811.12 | 818.63 | 801.88 | 807.60 | +0.59% | |
| 813.67 | 817.10 | 797.78 | 802.89 | -2.40% | |
| 833.79 | 844.80 | 816.11 | 822.64 | -2.28% | |
| 845.01 | 854.75 | 833.90 | 841.84 | +0.73% | |
| 824.93 | 844.50 | 818.00 | 835.72 | +0.54% | |
| 833.00 | 849.53 | 829.00 | 831.27 | +2.18% | |
| 807.00 | 827.23 | 804.93 | 813.53 | +0.50% | |
| 792.93 | 816.18 | 790.59 | 809.50 | +0.50% | |
| 801.00 | 816.19 | 801.00 | 805.48 | -0.19% | |
| 806.30 | 820.44 | 803.47 | 807.04 | +1.54% | |
| 792.00 | 805.46 | 790.00 | 794.77 | +1.61% | |
| 789.36 | 798.00 | 780.50 | 782.21 | -0.67% | |
| 805.32 | 807.21 | 784.10 | 787.52 | -4.40% | |
| 829.95 | 832.80 | 810.54 | 823.76 | -1.21% | |
| 834.68 | 846.09 | 826.35 | 833.81 | +0.21% | |
| 810.00 | 836.68 | 795.00 | 832.03 | +1.29% | |
| 816.00 | 827.16 | 801.33 | 821.42 | -1.68% | |
| 862.01 | 866.52 | 822.20 | 835.46 | -3.67% | |
| 869.84 | 878.80 | 860.00 | 867.25 | +0.54% | |
| 836.00 | 868.34 | 824.64 | 862.58 | +0.10% | |
| 840.00 | 873.63 | 836.00 | 861.70 | +0.25% | |
| 912.00 | 916.25 | 854.15 | 859.57 | -7.47% | |
| 927.76 | 938.39 | 921.54 | 929.00 | +0.83% | |
| 914.72 | 922.51 | 907.52 | 921.38 | +2.12% | |
| 885.44 | 911.77 | 881.65 | 902.27 | +1.12% | |
| 918.50 | 932.00 | 883.75 | 892.31 | -3.25% | |
| 912.55 | 922.37 | 900.57 | 922.24 | +0.61% | |
| 925.00 | 929.66 | 906.49 | 916.65 | -1.83% | |
| 921.58 | 947.70 | 919.98 | 933.73 | +1.93% | |
| 907.73 | 921.55 | 905.68 | 916.04 | +1.20% | |
| 894.41 | 905.99 | 869.00 | 905.14 | +0.07% | |
| 956.17 | 968.39 | 903.98 | 904.55 | -4.24% | |
| 950.64 | 968.13 | 931.28 | 944.59 | -0.46% | |
| 945.70 | 961.83 | 929.93 | 948.99 | +0.57% | |
| 929.00 | 949.00 | 927.11 | 943.62 | +1.60% | |
| 907.87 | 931.77 | 907.23 | 928.75 | +4.31% | |
| 901.67 | 910.83 | 876.72 | 890.41 | -2.51% | |
| 937.12 | 944.16 | 893.80 | 913.30 | -2.74% | |
| 949.50 | 964.50 | 919.06 | 938.99 | -0.78% | |
| 932.13 | 949.44 | 912.08 | 946.33 | +1.17% | |
| 933.95 | 947.00 | 923.17 | 935.41 | -0.50% | |
| 937.30 | 955.38 | 925.13 | 940.12 | +0.35% | |
| 932.51 | 937.17 | 922.76 | 936.81 | +0.76% | |
| 924.00 | 933.40 | 920.39 | 929.72 | -0.23% | |
| 918.41 | 933.74 | 917.98 | 931.86 | +1.41% | |
| 934.08 | 937.19 | 917.05 | 918.88 | -3.75% | |
| 960.06 | 970.95 | 950.81 | 954.65 | +0.17% | |
| 944.00 | 968.92 | 943.45 | 953.01 | +1.02% | |
| 946.38 | 962.60 | 939.10 | 943.37 | -1.94% | |
| 973.00 | 984.70 | 957.00 | 962.00 | -1.42% | |
| 924.90 | 981.26 | 924.67 | 975.86 | +4.63% | |
| 932.30 | 938.15 | 917.90 | 932.67 | -0.58% | |
| 947.32 | 949.94 | 931.00 | 938.15 | -1.20% | |
| 934.00 | 950.56 | 929.11 | 949.55 | +1.13% | |
| 938.77 | 946.14 | 932.70 | 938.98 | +0.44% | |
| 935.48 | 945.19 | 932.00 | 934.83 | -0.66% | |
| 956.88 | 958.25 | 934.00 | 941.02 | -1.51% | |
| 949.41 | 958.57 | 943.25 | 955.47 | +0.74% | |
| 914.40 | 961.69 | 912.60 | 948.44 | +3.73% | |
| 884.00 | 914.44 | 880.75 | 914.34 | +4.02% | |
| 884.10 | 886.00 | 876.79 | 879.00 | -0.61% | |
| 894.74 | 895.02 | 881.18 | 884.42 | -0.87% | |
| 906.45 | 906.48 | 891.56 | 892.18 | -1.64% | |
| 911.00 | 913.32 | 905.31 | 907.04 | -0.41% | |
| 901.16 | 911.88 | 898.70 | 910.78 | +1.01% | |
| 900.35 | 905.92 | 893.70 | 901.71 | +0.30% | |
| 896.52 | 905.48 | 894.84 | 899.00 | +0.62% | |
| 883.17 | 899.75 | 881.95 | 893.48 | +1.96% | |
| 880.50 | 892.79 | 874.70 | 876.30 | +0.46% | |
| 886.33 | 895.97 | 868.44 | 872.33 | -0.78% | |
| 890.23 | 896.24 | 874.32 | 879.15 | -1.17% | |
| 892.00 | 904.47 | 889.59 | 889.59 | +0.18% | |
| 913.75 | 914.99 | 886.99 | 887.96 | -2.53% | |
| 889.98 | 919.10 | 888.00 | 911.03 | +2.45% | |
| 871.35 | 897.20 | 869.27 | 889.24 | +1.44% | |
| 866.00 | 883.72 | 864.31 | 876.58 | +1.14% | |
| 861.10 | 870.56 | 856.30 | 866.69 | +1.42% | |
| 837.26 | 856.20 | 836.52 | 854.56 | +2.00% | |
| 835.54 | 843.99 | 834.50 | 837.83 | +0.15% | |
| 812.95 | 837.91 | 812.95 | 836.57 | +2.62% | |
| 811.12 | 819.70 | 808.30 | 815.21 | +0.54% | |
| 818.59 | 824.73 | 809.61 | 810.86 | -1.84% | |
| 820.00 | 830.57 | 818.95 | 826.04 | +1.23% | |
| 805.84 | 819.58 | 805.00 | 816.01 | +1.71% | |
| 797.00 | 805.26 | 777.99 | 802.32 | +1.47% | |
| 778.64 | 793.99 | 775.36 | 790.71 | +2.15% | |
| 776.83 | 780.37 | 754.00 | 774.03 | +0.04% | |
| 795.25 | 816.00 | 772.19 | 773.70 | -1.56% | |
| 776.30 | 787.87 | 775.00 | 785.99 | +1.25% | |
| 772.06 | 787.70 | 766.54 | 776.30 | +0.10% | |
| 790.00 | 796.73 | 770.50 | 775.56 | -1.94% | |
| 795.55 | 800.61 | 778.00 | 790.91 | -1.81% | |
| 833.06 | 841.28 | 805.02 | 805.50 | -3.99% | |
| 814.13 | 840.00 | 814.13 | 838.97 | +3.54% | |
| 798.48 | 812.00 | 795.61 | 810.31 | +1.64% | |
| 796.08 | 806.36 | 788.80 | 797.20 | +1.38% | |
| 783.00 | 787.06 | 762.80 | 786.34 | -0.16% | |
| 794.00 | 798.20 | 777.00 | 787.58 | -0.69% | |
| 790.44 | 797.36 | 775.58 | 793.09 | +0.29% | |
| 777.00 | 806.00 | 773.00 | 790.83 | +0.68% | |
| 789.57 | 796.00 | 781.44 | 785.52 | -0.49% | |
| 784.98 | 791.72 | 783.00 | 789.37 | -0.10% | |
| 783.56 | 807.14 | 780.60 | 790.16 | +0.91% | |
| 788.00 | 800.49 | 778.82 | 783.06 | -1.14% | |
| 792.05 | 798.36 | 787.35 | 792.09 | +0.27% | |
| 789.00 | 796.71 | 787.01 | 789.99 | +0.78% | |
| 759.85 | 784.61 | 756.00 | 783.88 | +4.41% | |
| 749.34 | 755.00 | 744.66 | 750.78 | +0.83% | |
| 760.61 | 760.61 | 743.11 | 744.60 | -1.89% | |
| 759.00 | 765.30 | 758.27 | 758.98 | -0.57% | |
| 757.00 | 766.42 | 752.88 | 763.32 | +1.67% | |
| 758.15 | 758.94 | 740.01 | 750.77 | -0.97% | |
| 770.66 | 781.44 | 752.41 | 758.09 | -1.28% | |
| 778.62 | 782.49 | 762.66 | 767.93 | -0.37% | |
| 764.45 | 786.57 | 742.46 | 770.76 | -2.04% | |
| 777.88 | 791.05 | 777.88 | 786.78 | +2.93% | |
| 783.12 | 791.66 | 764.00 | 764.36 | -2.00% | |
| 778.85 | 782.91 | 771.35 | 779.96 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GS chart for longer ranges.