NYSE:GS | Historical Stock Price | GOLDMAN SACHS GROUP INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-05-04 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$57.30$113.73$225.73$448.04$889.30$1,765.131999-05-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$104.04$108.501,487,400——
2004-12-30$104.92$109.411,629,000——
2004-12-29$104.65$109.131,588,100——
2004-12-28$105.15$109.651,806,500——
2004-12-27$104.20$108.661,716,700——
2004-12-23$104.35$108.822,011,800——
2004-12-22$104.40$108.873,505,200——
2004-12-21$105.01$109.515,247,400——
2004-12-20$103.79$108.244,836,200——
2004-12-17$103.75$108.197,853,300——
2004-12-16$105.40$109.928,113,500——
2004-12-15$109.25$113.934,820,700——
2004-12-14$109.88$114.594,179,100——
2004-12-13$110.45$115.184,202,500——
2004-12-10$109.40$114.093,898,700——
2004-12-09$107.49$112.092,581,600——
2004-12-08$106.68$111.253,038,900——
2004-12-07$106.09$110.632,280,000——
2004-12-06$107.17$111.762,334,600——
2004-12-03$106.47$111.032,728,700——
2004-12-02$106.60$111.173,503,400——
2004-12-01$106.00$110.543,123,200——
2004-11-30$104.76$109.252,966,500——
2004-11-29$105.08$109.582,881,900——
2004-11-26$104.84$109.33796,200——
2004-11-24$105.00$109.502,427,600——
2004-11-23$103.81$108.262,628,300——
2004-11-22$103.42$107.852,344,000——
2004-11-19$103.04$107.453,579,400——
2004-11-18$104.83$109.322,086,700——
2004-11-17$104.71$109.203,666,000——
2004-11-16$103.72$108.163,694,200——
2004-11-15$104.62$109.103,208,200——
2004-11-12$104.66$109.144,435,100——
2004-11-11$103.00$107.413,966,100——
2004-11-10$100.75$105.072,612,000——
2004-11-09$100.87$105.192,826,500——
2004-11-08$100.21$104.502,819,200——
2004-11-05$100.85$105.175,101,400——
2004-11-04$100.00$104.284,381,500——
2004-11-03$99.37$103.634,333,900——
2004-11-02$98.55$102.774,270,100——
2004-11-01$98.32$102.532,519,900——
2004-10-29$98.38$102.593,862,600——
2004-10-28$97.43$101.605,321,900——
2004-10-27$96.10$100.224,620,900——
2004-10-26$93.76$97.783,445,400——
2004-10-25$92.42$96.383,019,600——
2004-10-22$92.70$96.673,515,900——
2004-10-21$93.47$97.474,023,000——
2004-10-20$92.34$96.043,934,700——
2004-10-19$93.06$96.784,144,600——
2004-10-18$94.25$98.022,572,100——
2004-10-15$94.16$97.933,188,100——
2004-10-14$92.93$96.653,915,000——
2004-10-13$94.72$98.512,924,600——
2004-10-12$94.59$98.382,613,100——
2004-10-11$94.14$97.911,624,700——
2004-10-08$94.24$98.013,029,400——
2004-10-07$94.85$98.652,758,300——
2004-10-06$95.53$99.353,445,200——
2004-10-05$94.07$97.833,938,300——
2004-10-04$94.87$98.673,640,600——
2004-10-01$93.92$97.683,184,800——
2004-09-30$93.24$96.972,721,700——
2004-09-29$93.28$97.013,005,900——
2004-09-28$93.06$96.782,806,600——
2004-09-27$92.75$96.463,414,700——
2004-09-24$93.48$97.222,614,100——
2004-09-23$93.07$96.794,313,900——
2004-09-22$93.39$97.136,459,600——
2004-09-21$94.90$98.706,120,400——
2004-09-20$91.68$95.353,017,600——
2004-09-17$92.05$95.732,890,900——
2004-09-16$93.16$96.892,530,000——
2004-09-15$92.41$96.112,768,000——
2004-09-14$94.10$97.872,900,100——
2004-09-13$93.60$97.352,957,800——
2004-09-10$93.13$96.862,846,100——
2004-09-09$91.87$95.553,081,200——
2004-09-08$91.44$95.102,901,400——
2004-09-07$92.23$95.923,903,300——
2004-09-03$90.20$93.811,667,700——
2004-09-02$91.06$94.702,361,400——
2004-09-01$89.19$92.761,913,900——
2004-08-31$89.65$93.242,403,900——
2004-08-30$89.15$92.721,824,400——
2004-08-27$90.48$94.101,642,400——
2004-08-26$91.12$94.773,366,000——
2004-08-25$90.03$93.634,104,300——
2004-08-24$87.53$91.032,371,300——
2004-08-23$87.50$91.004,164,200——
2004-08-20$87.81$91.322,651,200——
2004-08-19$86.60$90.072,669,200——
2004-08-18$87.44$90.942,979,700——
2004-08-17$86.39$89.853,122,600——
2004-08-16$85.82$89.252,990,100——
2004-08-13$84.25$87.622,533,900——
2004-08-12$83.86$87.224,773,500——
2004-08-11$84.65$88.043,995,400——
2004-08-10$85.31$88.725,453,300——
2004-08-09$84.55$87.932,916,200——
2004-08-06$84.55$87.935,065,600——
2004-08-05$85.80$89.233,203,000——
2004-08-04$87.65$91.163,460,200——
2004-08-03$87.68$91.192,726,800——
2004-08-02$88.44$91.983,020,400——
2004-07-30$88.19$91.723,706,400——
2004-07-29$89.69$93.283,588,700——
2004-07-28$88.71$92.264,273,500——
2004-07-27$88.79$92.344,131,900——
2004-07-26$87.03$90.513,805,400——
2004-07-23$87.55$91.053,096,600——
2004-07-22$87.76$91.014,883,400——
2004-07-21$87.42$90.664,535,400——
2004-07-20$89.70$93.024,131,100——
2004-07-19$87.50$90.743,308,600——
2004-07-16$87.25$90.483,562,400——
2004-07-15$88.33$91.603,899,700——
2004-07-14$89.89$93.223,447,500——
2004-07-13$90.36$93.713,744,000——
2004-07-12$90.66$94.023,509,600——
2004-07-09$90.05$93.392,518,900——
2004-07-08$90.00$93.333,493,200——
2004-07-07$90.57$93.934,501,900——
2004-07-06$92.20$95.622,603,700——
2004-07-02$93.61$97.083,330,600——
2004-07-01$93.65$97.124,569,500——
2004-06-30$94.16$97.654,135,600——
2004-06-29$94.00$97.483,359,300——
2004-06-28$93.26$96.724,380,100——
2004-06-25$94.55$98.058,047,400——
2004-06-24$93.19$96.645,519,100——
2004-06-23$91.72$95.126,149,000——
2004-06-22$90.60$93.968,249,500——
2004-06-21$88.79$92.083,217,900——
2004-06-18$89.18$92.483,823,000——
2004-06-17$89.34$92.653,500,700——
2004-06-16$89.98$93.314,149,900——
2004-06-15$90.21$93.555,510,300——
2004-06-14$91.53$94.923,043,300——
2004-06-10$93.01$96.461,702,500——
2004-06-09$93.00$96.451,996,500——
2004-06-08$94.00$97.482,949,300——
2004-06-07$93.58$97.053,493,300——
2004-06-04$91.52$94.913,165,000——
2004-06-03$90.55$93.914,224,700——
2004-06-02$91.77$95.174,320,100——
2004-06-01$93.00$96.454,142,600——
2004-05-28$93.91$97.392,425,800——
2004-05-27$93.29$96.754,652,200——
2004-05-26$93.39$96.852,978,600——
2004-05-25$93.11$96.563,927,500——
2004-05-24$91.73$95.133,687,700——
2004-05-21$91.74$95.144,060,800——
2004-05-20$92.40$95.823,904,600——
2004-05-19$92.68$96.114,751,400——
2004-05-18$93.31$96.773,325,600——
2004-05-17$92.68$96.114,520,600——
2004-05-14$94.01$97.494,569,700——
2004-05-13$93.45$96.914,692,400——
2004-05-12$92.92$96.366,639,300——
2004-05-11$93.11$96.565,288,200——
2004-05-10$92.10$95.516,861,800——
2004-05-07$93.04$96.495,480,900——
2004-05-06$95.15$98.685,482,900——
2004-05-05$96.15$99.714,822,000——
2004-05-04$97.37$100.983,875,200——
2004-05-03$96.92$100.513,267,000——
2004-04-30$96.75$100.333,462,600——
2004-04-29$98.26$101.903,899,400——
2004-04-28$98.40$102.053,360,600——
2004-04-27$100.91$104.651,888,400——
2004-04-26$101.15$104.902,243,900——
2004-04-23$100.41$104.133,034,500——
2004-04-22$101.80$105.313,700,200——
2004-04-21$100.00$103.454,035,800——
2004-04-20$99.91$103.362,761,100——
2004-04-19$102.48$106.022,497,200——
2004-04-16$103.36$106.933,314,300——
2004-04-15$101.73$105.243,763,400——
2004-04-14$101.41$104.915,584,300——
2004-04-13$103.12$106.683,977,600——
2004-04-12$105.82$109.471,771,200——
2004-04-08$105.70$109.353,014,400——
2004-04-07$105.25$108.882,307,100——
2004-04-06$105.58$109.222,920,000——
2004-04-05$105.70$109.352,880,900——
2004-04-02$105.95$109.613,951,700——
2004-04-01$106.00$109.663,358,700——
2004-03-31$104.35$107.952,480,200——
2004-03-30$104.26$107.863,067,700——
2004-03-29$104.22$107.823,612,300——
2004-03-26$103.75$107.334,545,500——
2004-03-25$101.85$105.364,840,900——
2004-03-24$99.24$102.666,796,300——
2004-03-23$101.39$104.896,971,100——
2004-03-22$101.30$104.804,648,000——
2004-03-19$102.66$106.203,018,900——
2004-03-18$103.70$107.283,203,800——
2004-03-17$104.01$107.603,272,900——
2004-03-16$103.06$106.624,360,800——
2004-03-15$102.82$106.373,343,000——
2004-03-12$104.93$108.553,167,300——
2004-03-11$102.99$106.543,427,600——
2004-03-10$103.55$107.123,450,200——
2004-03-09$105.76$109.413,070,800——
2004-03-08$107.35$111.052,860,100——
2004-03-05$109.05$112.813,893,200——
2004-03-04$108.52$112.263,631,900——
2004-03-03$106.51$110.193,033,000——
2004-03-02$106.40$110.072,993,100——
2004-03-01$107.35$111.052,849,600——
2004-02-27$105.87$109.523,598,000——
2004-02-26$106.29$109.962,160,000——
2004-02-25$105.82$109.472,810,400——
2004-02-24$104.32$107.923,547,500——
2004-02-23$106.67$110.352,724,600——
2004-02-20$106.52$110.202,800,500——
2004-02-19$105.77$109.422,114,600——
2004-02-18$106.90$110.592,413,600——
2004-02-17$106.92$110.612,640,300——
2004-02-13$105.85$109.504,110,200——
2004-02-12$107.40$111.114,058,900——
2004-02-11$107.09$110.797,277,700——
2004-02-10$102.18$105.712,557,900——
2004-02-09$101.87$105.392,518,600——
2004-02-06$101.34$104.843,196,000——
2004-02-05$98.84$102.252,803,100——
2004-02-04$99.75$103.193,228,600——
2004-02-03$101.15$104.643,663,000——
2004-02-02$99.81$103.253,416,300——
2004-01-30$99.55$102.992,982,100——
2004-01-29$99.40$102.833,872,500——
2004-01-28$98.30$101.694,070,300——
2004-01-27$101.05$104.543,231,600——
2004-01-26$102.28$105.814,096,200——
2004-01-23$99.50$102.933,742,700——
2004-01-22$100.68$103.903,893,900——
2004-01-21$101.50$104.743,296,000——
2004-01-20$100.40$103.613,095,900——
2004-01-16$100.48$103.696,035,000——
2004-01-15$101.14$104.378,331,000——
2004-01-14$99.38$102.554,243,200——
2004-01-13$97.67$100.793,257,500——
2004-01-12$97.78$100.902,844,700——
2004-01-09$97.50$100.613,297,300——
2004-01-08$98.75$101.903,687,800——
2004-01-07$98.63$101.784,457,800——
2004-01-06$96.60$99.694,077,800——
2004-01-05$97.18$100.284,817,700——
2004-01-02$97.13$100.233,042,300——