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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$127.56$144.453,623,000——
2012-12-28$125.52$142.141,859,200——
2012-12-27$126.67$143.443,263,500——
2012-12-26$127.16$144.002,210,100——
2012-12-24$127.54$144.431,359,300——
2012-12-21$128.44$145.456,393,300——
2012-12-20$129.72$146.904,402,500——
2012-12-19$127.25$144.105,525,400——
2012-12-18$127.77$144.698,040,300——
2012-12-17$123.49$139.845,476,700——
2012-12-14$119.36$135.173,717,200——
2012-12-13$118.50$134.193,329,100——
2012-12-12$118.09$133.735,372,400——
2012-12-11$118.86$134.605,696,500——
2012-12-10$117.01$132.503,331,900——
2012-12-07$116.57$132.013,960,500——
2012-12-06$117.20$132.722,330,900——
2012-12-05$117.13$132.643,283,000——
2012-12-04$116.58$132.023,591,600——
2012-12-03$118.40$134.083,613,900——
2012-11-30$117.79$133.394,264,300——
2012-11-29$118.73$134.452,980,800——
2012-11-28$119.33$135.133,811,200——
2012-11-27$118.41$133.523,875,200——
2012-11-26$120.94$136.383,371,000——
2012-11-23$120.31$135.671,977,500——
2012-11-21$117.70$132.722,075,200——
2012-11-20$118.09$133.163,304,000——
2012-11-19$118.30$133.403,868,600——
2012-11-16$115.84$130.634,515,900——
2012-11-15$115.44$130.173,702,900——
2012-11-14$114.24$128.823,885,700——
2012-11-13$116.47$131.343,156,600——
2012-11-12$117.24$132.202,453,600——
2012-11-09$116.15$130.974,823,100——
2012-11-08$115.27$129.986,252,100——
2012-11-07$117.98$133.047,075,800——
2012-11-06$126.25$142.363,986,000——
2012-11-05$124.08$139.922,568,700——
2012-11-02$123.25$138.983,188,800——
2012-11-01$124.85$140.793,336,200——
2012-10-31$122.39$138.013,679,700——
2012-10-26$119.44$134.683,960,900——
2012-10-25$119.72$135.004,128,800——
2012-10-24$119.77$135.063,662,000——
2012-10-23$119.00$134.195,818,500——
2012-10-22$122.77$138.443,643,000——
2012-10-19$123.62$139.405,876,400——
2012-10-18$125.15$141.125,375,100——
2012-10-17$124.92$140.866,712,400——
2012-10-16$123.22$138.9510,115,900——
2012-10-15$124.50$140.396,412,000——
2012-10-12$120.20$135.544,054,900——
2012-10-11$121.99$137.564,707,200——
2012-10-10$120.08$135.412,829,600——
2012-10-09$119.63$134.903,260,600——
2012-10-08$119.46$134.712,140,400——
2012-10-05$119.31$134.543,938,300——
2012-10-04$119.90$135.203,743,200——
2012-10-03$117.91$132.963,036,400——
2012-10-02$117.25$132.223,681,300——
2012-10-01$116.86$131.785,338,600——
2012-09-28$113.68$128.193,653,700——
2012-09-27$115.23$129.943,898,900——
2012-09-26$113.08$127.515,185,100——
2012-09-25$113.50$127.994,547,700——
2012-09-24$116.60$131.483,697,500——
2012-09-21$116.72$131.628,188,700——
2012-09-20$117.63$132.644,448,100——
2012-09-19$119.02$134.214,818,300——
2012-09-18$119.88$135.183,033,300——
2012-09-17$119.90$135.203,598,300——
2012-09-14$121.36$136.856,187,700——
2012-09-13$120.67$136.075,261,600——
2012-09-12$118.24$133.334,233,700——
2012-09-11$116.69$131.583,898,500——
2012-09-10$114.68$129.324,225,100——
2012-09-07$116.33$131.186,137,100——
2012-09-06$113.54$128.036,521,500——
2012-09-05$109.94$123.976,371,600——
2012-09-04$106.41$119.993,249,200——
2012-08-31$105.72$119.213,264,100——
2012-08-30$104.72$118.092,823,700——
2012-08-29$105.53$119.002,266,900——
2012-08-28$105.03$118.442,611,100——
2012-08-27$105.12$118.022,466,800——
2012-08-24$104.96$117.843,527,100——
2012-08-23$104.08$116.853,583,100——
2012-08-22$104.67$117.514,202,400——
2012-08-21$105.32$118.244,459,800——
2012-08-20$105.28$118.203,860,800——
2012-08-17$103.60$116.312,509,700——
2012-08-16$103.49$116.192,417,900——
2012-08-15$103.13$115.782,452,500——
2012-08-14$103.26$115.933,148,200——
2012-08-13$103.61$116.322,008,600——
2012-08-10$103.02$115.663,121,600——
2012-08-09$103.60$116.312,850,200——
2012-08-08$102.50$115.082,351,100——
2012-08-07$103.24$115.913,845,000——
2012-08-06$102.02$114.542,768,700——
2012-08-03$100.98$113.373,283,100——
2012-08-02$97.81$109.813,980,200——
2012-08-01$100.09$112.373,092,800——
2012-07-31$100.90$113.283,664,000——
2012-07-30$100.88$113.263,659,600——
2012-07-27$101.64$114.116,397,200——
2012-07-26$98.06$110.095,077,400——
2012-07-25$95.96$107.734,578,900——
2012-07-24$94.47$106.065,301,700——
2012-07-23$93.16$104.594,761,200——
2012-07-20$94.16$105.715,543,900——
2012-07-19$95.00$106.666,164,100——
2012-07-18$96.51$108.354,443,200——
2012-07-17$97.98$110.009,502,200——
2012-07-16$97.68$109.674,503,000——
2012-07-13$97.43$109.384,592,400——
2012-07-12$94.02$105.563,187,000——
2012-07-11$95.13$106.804,516,400——
2012-07-10$94.25$105.813,668,600——
2012-07-09$94.47$106.064,121,300——
2012-07-06$95.47$107.183,312,800——
2012-07-05$95.92$107.693,736,900——
2012-07-03$98.60$110.702,251,100——
2012-07-02$97.13$109.053,515,900——
2012-06-29$95.86$107.626,245,300——
2012-06-28$93.49$104.964,413,500——
2012-06-27$93.27$104.713,576,100——
2012-06-26$91.03$102.204,248,000——
2012-06-25$91.22$102.414,211,300——
2012-06-22$93.63$105.126,720,200——
2012-06-21$93.90$105.425,577,700——
2012-06-20$96.55$108.404,941,300——
2012-06-19$96.37$108.195,295,200——
2012-06-18$93.63$105.124,081,400——
2012-06-15$95.66$107.406,186,200——
2012-06-14$93.82$105.334,461,000——
2012-06-13$92.72$104.104,694,700——
2012-06-12$94.04$105.583,668,500——
2012-06-11$92.80$104.194,941,700——
2012-06-08$94.54$106.143,366,700——
2012-06-07$94.00$105.536,068,400——
2012-06-06$94.96$106.616,399,600——
2012-06-05$92.21$103.524,682,900——
2012-06-04$91.00$102.175,332,600——
2012-06-01$92.64$104.015,384,700——
2012-05-31$95.70$107.444,833,000——
2012-05-30$94.61$106.225,713,200——
2012-05-29$97.86$109.874,528,000——
2012-05-25$96.70$108.053,096,000——
2012-05-24$96.86$108.235,177,300——
2012-05-23$98.04$109.555,469,700——
2012-05-22$97.53$108.985,839,700——
2012-05-21$96.51$107.845,314,700——
2012-05-18$95.49$106.707,184,700——
2012-05-17$97.08$108.476,375,200——
2012-05-16$98.20$109.725,797,200——
2012-05-15$99.87$111.595,656,700——
2012-05-14$99.77$111.4810,075,600——
2012-05-11$102.13$114.1210,631,800——
2012-05-10$106.32$118.804,694,200——
2012-05-09$107.29$119.884,777,100——
2012-05-08$109.37$122.214,065,900——
2012-05-07$110.04$122.953,267,400——
2012-05-04$108.99$121.785,500,100——
2012-05-03$111.53$124.624,854,800——
2012-05-02$113.77$127.123,956,400——
2012-05-01$115.33$128.874,308,600——
2012-04-30$115.15$128.664,240,300——
2012-04-27$114.41$127.844,008,400——
2012-04-26$114.56$128.004,587,600——
2012-04-25$113.98$127.365,080,600——
2012-04-24$114.11$127.504,701,900——
2012-04-23$111.75$124.877,047,600——
2012-04-20$112.44$125.645,369,600——
2012-04-19$113.60$126.939,240,300——
2012-04-18$115.33$128.876,637,400——
2012-04-17$116.86$130.5712,894,400——
2012-04-16$117.73$131.557,137,600——
2012-04-13$115.09$128.606,368,200——
2012-04-12$120.39$134.525,514,600——
2012-04-11$115.93$129.544,177,500——
2012-04-10$114.56$128.005,770,400——
2012-04-09$117.02$130.754,043,300——
2012-04-05$118.00$131.856,103,700——
2012-04-04$119.96$134.045,633,800——
2012-04-03$122.71$137.115,594,800——
2012-04-02$124.90$139.564,084,700——
2012-03-30$124.37$138.974,651,400——
2012-03-29$123.76$138.285,538,800——
2012-03-28$126.36$141.195,187,900——
2012-03-27$126.33$141.165,447,000——
2012-03-26$128.07$143.104,444,000——
2012-03-23$126.18$140.995,160,600——
2012-03-22$124.74$139.385,028,400——
2012-03-21$125.99$140.784,820,500——
2012-03-20$126.02$140.818,247,000——
2012-03-19$124.30$138.898,020,700——
2012-03-16$122.93$137.367,425,700——
2012-03-15$123.06$137.507,245,600——
2012-03-14$120.37$134.5014,837,200——
2012-03-13$124.54$139.1611,884,700——
2012-03-12$116.99$130.724,060,000——
2012-03-09$117.29$131.065,000,600——
2012-03-08$117.17$130.924,784,100——
2012-03-07$116.40$130.065,595,000——
2012-03-06$113.67$127.018,161,100——
2012-03-05$118.63$132.555,612,700——
2012-03-02$119.96$134.047,044,100——
2012-03-01$121.13$135.3510,485,800——
2012-02-29$115.14$128.656,650,700——
2012-02-28$117.11$130.856,448,200——
2012-02-27$116.23$129.484,370,200——
2012-02-24$115.87$129.084,877,500——
2012-02-23$115.80$129.005,609,600——
2012-02-22$114.36$127.404,508,500——
2012-02-21$116.63$129.935,320,400——
2012-02-17$115.91$129.125,182,300——
2012-02-16$114.74$127.826,372,400——
2012-02-15$113.17$126.076,111,800——
2012-02-14$112.87$125.744,870,300——
2012-02-13$114.53$127.593,990,000——
2012-02-10$114.12$127.135,849,400——
2012-02-09$115.88$129.094,769,800——
2012-02-08$116.15$129.394,958,200——
2012-02-07$115.98$129.205,727,300——
2012-02-06$117.39$130.773,421,900——
2012-02-03$117.53$130.937,454,500——
2012-02-02$113.39$126.326,624,200——
2012-02-01$113.45$126.3811,333,000——
2012-01-31$111.47$124.188,028,400——
2012-01-30$109.73$122.246,356,900——
2012-01-27$111.77$124.518,403,600——
2012-01-26$108.56$120.946,909,600——
2012-01-25$108.27$120.617,927,600——
2012-01-24$108.87$121.284,543,900——
2012-01-23$108.19$120.527,091,800——
2012-01-20$108.74$121.148,439,700——
2012-01-19$107.68$119.9611,480,900——
2012-01-18$104.31$116.2017,960,300——
2012-01-17$97.68$108.828,041,500——
2012-01-13$98.96$110.247,615,800——
2012-01-12$101.21$112.756,858,700——
2012-01-11$99.76$111.137,223,000——
2012-01-10$98.33$109.547,682,700——
2012-01-09$94.69$105.485,018,200——
2012-01-06$93.42$104.075,940,900——
2012-01-05$94.58$105.368,131,300——
2012-01-04$94.74$105.547,406,200——
2012-01-03$95.36$106.238,645,200——