GS - GOLDMAN SACHS GROUP INC
945.9
1.040 0.110%
Share volume: 2,076,812
Last Updated: 05-12-2026
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
0.07%
PREVIOUS CLOSE
CHG
CHG%
$944.86
1.04
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $942.16 | $942.16 | $948.50 | $948.50 | $920.80 | $920.80 | $945.90 | $945.90 | 2,076,812 | $2,076,812.00 |
| 05-11-2026 | $932.65 | $932.65 | $949.78 | $949.78 | $926.63 | $926.63 | $944.86 | $944.86 | 2,411,447 | $2,411,447.00 |
| 05-08-2026 | $936.00 | $936.00 | $939.78 | $939.78 | $927.46 | $927.46 | $936.48 | $936.48 | 1,665,037 | $1,665,037.00 |
| 05-07-2026 | $937.93 | $937.93 | $945.29 | $945.29 | $921.98 | $921.98 | $925.87 | $925.87 | 1,715,327 | $1,715,327.00 |
| 05-06-2026 | $935.93 | $935.93 | $944.06 | $944.06 | $931.33 | $931.33 | $937.35 | $937.35 | 2,318,249 | $2,318,249.00 |
| 05-05-2026 | $909.73 | $909.73 | $921.75 | $921.75 | $908.22 | $908.22 | $918.89 | $918.89 | 1,507,210 | $1,507,210.00 |
| 05-04-2026 | $922.27 | $922.27 | $925.00 | $925.00 | $899.00 | $899.00 | $903.27 | $903.27 | 1,660,107 | $1,660,107.00 |
| 05-01-2026 | $916.40 | $916.40 | $935.78 | $935.78 | $912.14 | $912.14 | $923.71 | $923.71 | 1,359,755 | $1,359,755.00 |
| 04-30-2026 | $910.41 | $910.41 | $928.00 | $928.00 | $905.00 | $905.00 | $923.77 | $923.77 | 1,880,306 | $1,880,306.00 |
| 04-29-2026 | $927.50 | $927.50 | $930.00 | $930.00 | $899.16 | $899.16 | $905.60 | $905.60 | 1,725,854 | $1,725,854.00 |