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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$263.71$338.422,043,100——
2020-12-30$259.45$332.961,566,500——
2020-12-29$258.01$331.111,430,900——
2020-12-28$259.59$333.142,793,400——
2020-12-24$256.16$328.73968,100——
2020-12-23$256.45$329.113,376,100——
2020-12-22$250.09$320.943,599,800——
2020-12-21$256.98$329.797,408,500——
2020-12-18$242.13$310.734,088,100——
2020-12-17$244.43$313.682,983,600——
2020-12-16$243.77$312.832,400,900——
2020-12-15$242.43$311.112,348,000——
2020-12-14$237.79$305.161,927,800——
2020-12-11$239.99$307.982,077,300——
2020-12-10$244.40$313.642,541,700——
2020-12-09$242.82$311.613,552,300——
2020-12-08$238.84$306.511,371,800——
2020-12-07$238.45$306.011,788,600——
2020-12-04$239.58$307.462,373,000——
2020-12-03$235.47$302.182,142,600——
2020-12-02$237.65$304.982,136,300——
2020-12-01$232.08$297.832,577,600——
2020-11-30$230.58$294.302,705,400——
2020-11-27$235.40$300.451,050,400——
2020-11-25$236.54$301.912,272,800——
2020-11-24$237.50$303.133,915,200——
2020-11-23$228.83$292.073,371,300——
2020-11-20$223.35$285.071,848,100——
2020-11-19$224.57$286.631,505,200——
2020-11-18$224.30$286.292,856,200——
2020-11-17$224.65$286.732,722,900——
2020-11-16$222.38$283.843,004,700——
2020-11-13$219.08$279.622,832,100——
2020-11-12$214.51$273.793,005,500——
2020-11-11$218.05$278.312,680,700——
2020-11-10$217.47$277.574,166,500——
2020-11-09$214.93$274.336,960,500——
2020-11-06$201.26$256.882,475,100——
2020-11-05$202.96$259.052,892,800——
2020-11-04$197.87$252.553,868,500——
2020-11-03$197.93$252.634,545,500——
2020-11-02$190.20$242.762,459,600——
2020-10-30$189.04$241.283,658,800——
2020-10-29$189.94$242.433,581,200——
2020-10-28$189.77$242.214,214,600——
2020-10-27$195.68$249.763,430,400——
2020-10-26$201.14$256.733,249,700——
2020-10-23$205.04$261.702,110,200——
2020-10-22$205.40$262.162,136,900——
2020-10-21$202.91$258.993,083,600——
2020-10-20$208.03$265.523,335,500——
2020-10-19$205.69$262.533,235,300——
2020-10-16$206.21$263.203,244,500——
2020-10-15$208.60$266.254,325,700——
2020-10-14$211.23$269.607,550,100——
2020-10-13$210.81$269.073,317,300——
2020-10-12$214.12$273.293,474,200——
2020-10-09$207.54$264.903,040,900——
2020-10-08$207.98$265.462,330,600——
2020-10-07$203.60$259.872,326,600——
2020-10-06$201.09$256.662,833,100——
2020-10-05$201.80$257.572,551,600——
2020-10-02$199.90$255.142,541,200——
2020-10-01$198.55$253.422,288,700——
2020-09-30$200.97$256.513,075,800——
2020-09-29$196.79$251.172,400,000——
2020-09-28$199.07$254.083,280,100——
2020-09-25$194.95$248.833,106,000——
2020-09-24$195.11$249.035,114,600——
2020-09-23$186.12$237.563,116,100——
2020-09-22$191.62$244.583,355,800——
2020-09-21$194.00$247.614,871,300——
2020-09-18$194.86$248.719,066,300——
2020-09-17$194.83$248.674,274,800——
2020-09-16$200.68$256.143,571,400——
2020-09-15$198.00$252.723,717,600——
2020-09-14$201.34$256.982,756,900——
2020-09-11$200.92$256.452,376,400——
2020-09-10$200.01$255.282,510,300——
2020-09-09$202.22$258.114,681,400——
2020-09-08$202.48$258.444,574,700——
2020-09-04$210.94$269.233,668,900——
2020-09-03$207.56$264.923,533,500——
2020-09-02$210.04$268.093,565,200——
2020-09-01$205.46$262.242,457,000——
2020-08-31$204.87$261.493,046,200——
2020-08-28$207.71$263.523,697,400——
2020-08-27$210.15$266.613,692,400——
2020-08-26$207.22$262.902,563,200——
2020-08-25$206.00$261.352,627,600——
2020-08-24$207.34$263.053,097,400——
2020-08-21$202.43$256.821,780,900——
2020-08-20$201.85$256.081,764,200——
2020-08-19$203.02$257.572,458,500——
2020-08-18$201.31$255.403,067,900——
2020-08-17$203.07$257.633,922,600——
2020-08-14$207.97$263.852,287,600——
2020-08-13$208.39$264.382,219,900——
2020-08-12$212.13$269.122,439,400——
2020-08-11$211.06$267.774,042,700——
2020-08-10$209.38$265.642,432,800——
2020-08-07$208.27$264.233,075,000——
2020-08-06$204.25$259.131,882,400——
2020-08-05$204.52$259.472,232,400——
2020-08-04$201.64$255.821,944,700——
2020-08-03$199.39$252.962,294,600——
2020-07-31$197.96$251.152,399,700——
2020-07-30$199.53$253.143,057,900——
2020-07-29$202.58$257.012,635,000——
2020-07-28$201.62$255.792,139,600——
2020-07-27$203.02$257.572,601,200——
2020-07-24$201.47$255.603,191,500——
2020-07-23$203.02$257.574,088,600——
2020-07-22$206.00$261.354,978,400——
2020-07-21$212.02$268.983,393,500——
2020-07-20$211.71$268.592,268,700——
2020-07-17$211.41$268.213,614,300——
2020-07-16$214.67$272.355,769,600——
2020-07-15$216.90$275.1812,516,700——
2020-07-14$214.01$271.515,202,000——
2020-07-13$208.88$265.004,449,600——
2020-07-10$205.56$260.794,414,800——
2020-07-09$196.83$249.713,160,100——
2020-07-08$202.25$256.592,789,700——
2020-07-07$199.36$252.922,853,500——
2020-07-06$207.36$263.073,567,700——
2020-07-02$197.40$250.442,699,400——
2020-07-01$197.57$250.652,620,100——
2020-06-30$197.62$250.723,102,800——
2020-06-29$193.47$245.453,736,000——
2020-06-26$189.19$240.029,530,700——
2020-06-25$207.10$262.743,466,500——
2020-06-24$198.02$251.222,756,700——
2020-06-23$204.78$259.802,451,800——
2020-06-22$203.42$258.071,806,900——
2020-06-19$201.63$255.804,962,400——
2020-06-18$203.84$258.612,051,700——
2020-06-17$206.19$261.591,798,300——
2020-06-16$209.59$265.903,099,100——
2020-06-15$206.31$261.743,467,400——
2020-06-12$201.78$255.993,380,800——
2020-06-11$194.13$246.294,923,400——
2020-06-10$213.52$270.893,091,200——
2020-06-09$218.10$276.702,478,400——
2020-06-08$220.81$280.143,260,300——
2020-06-05$217.92$276.474,737,600——
2020-06-04$214.82$272.543,522,300——
2020-06-03$210.57$267.153,471,900——
2020-06-02$204.14$258.994,128,700——
2020-06-01$199.93$253.652,230,800——
2020-05-29$196.49$249.283,822,600——
2020-05-28$201.22$253.704,886,100——
2020-05-27$209.66$264.348,182,100——
2020-05-26$196.06$247.195,971,200——
2020-05-22$179.93$226.852,176,400——
2020-05-21$180.10$227.072,153,500——
2020-05-20$181.44$228.762,599,900——
2020-05-19$177.83$224.212,210,500——
2020-05-18$181.88$229.314,505,800——
2020-05-15$171.87$216.692,867,800——
2020-05-14$174.45$219.954,176,700——
2020-05-13$171.80$216.603,445,300——
2020-05-12$177.21$223.433,549,200——
2020-05-11$183.16$230.932,212,200——
2020-05-08$185.39$233.742,277,500——
2020-05-07$182.32$229.872,480,100——
2020-05-06$176.92$223.062,408,700——
2020-05-05$178.30$224.803,272,600——
2020-05-04$176.03$221.942,990,100——
2020-05-01$177.10$223.292,650,200——
2020-04-30$183.42$231.262,695,400——
2020-04-29$190.03$239.593,086,300——
2020-04-28$187.01$235.783,344,700——
2020-04-27$183.54$231.412,743,100——
2020-04-24$177.00$223.162,024,400——
2020-04-23$175.05$220.702,013,300——
2020-04-22$175.98$221.872,314,500——
2020-04-21$173.81$219.143,819,000——
2020-04-20$180.40$227.454,674,800——
2020-04-17$183.49$231.345,426,700——
2020-04-16$177.04$223.214,662,200——
2020-04-15$178.52$225.086,042,700——
2020-04-14$178.23$224.714,149,600——
2020-04-13$179.18$225.914,774,300——
2020-04-09$184.26$232.316,445,800——
2020-04-08$176.96$223.115,194,800——
2020-04-07$166.02$209.324,953,500——
2020-04-06$158.23$199.504,689,400——
2020-04-03$146.93$185.252,801,600——
2020-04-02$149.93$189.034,446,900——
2020-04-01$145.29$183.184,689,100——
2020-03-31$154.59$194.913,588,200——
2020-03-30$159.62$201.254,152,800——
2020-03-27$158.34$199.634,186,700——
2020-03-26$165.79$209.036,762,200——
2020-03-25$155.13$195.598,587,800——
2020-03-24$153.60$193.666,647,400——
2020-03-23$134.97$170.175,472,600——
2020-03-20$138.41$174.517,561,300——
2020-03-19$149.49$188.486,548,200——
2020-03-18$140.02$176.549,543,200——
2020-03-17$158.67$200.056,876,300——
2020-03-16$154.66$194.996,888,000——
2020-03-13$177.17$223.386,368,400——
2020-03-12$150.68$189.988,357,700——
2020-03-11$171.89$216.725,314,000——
2020-03-10$184.35$232.436,803,900——
2020-03-09$172.81$217.886,443,000——
2020-03-06$192.85$243.145,071,900——
2020-03-05$198.79$250.634,151,500——
2020-03-04$208.74$263.183,520,400——
2020-03-03$203.43$256.485,677,200——
2020-03-02$209.47$264.105,285,500——
2020-02-28$200.77$253.136,727,100——
2020-02-27$205.69$257.765,848,200——
2020-02-26$215.78$270.404,171,100——
2020-02-25$217.61$272.695,343,100——
2020-02-24$224.54$281.384,139,400——
2020-02-21$230.62$289.003,081,600——
2020-02-20$232.73$291.643,183,700——
2020-02-19$237.33$297.412,207,100——
2020-02-18$233.21$292.242,736,500——
2020-02-14$237.08$297.091,718,700——
2020-02-13$238.35$298.681,461,300——
2020-02-12$238.65$299.062,119,200——
2020-02-11$236.46$296.322,238,800——
2020-02-10$237.36$297.442,591,300——
2020-02-07$238.00$298.253,006,500——
2020-02-06$241.82$303.032,225,600——
2020-02-05$244.30$306.143,126,600——
2020-02-04$241.94$303.183,052,500——
2020-02-03$239.01$299.512,733,000——
2020-01-31$237.75$297.933,482,800——
2020-01-30$244.13$305.933,261,700——
2020-01-29$240.12$300.903,711,600——
2020-01-28$242.58$303.993,123,000——
2020-01-27$238.14$298.422,506,200——
2020-01-24$241.92$303.162,877,400——
2020-01-23$245.58$307.742,806,800——
2020-01-22$247.05$309.592,030,900——
2020-01-21$245.70$307.892,492,400——
2020-01-17$249.46$312.613,108,400——
2020-01-16$249.72$312.933,968,400——
2020-01-15$245.21$307.285,411,200——
2020-01-14$245.66$307.844,302,800——
2020-01-13$245.21$307.283,359,200——
2020-01-10$242.11$303.402,248,100——
2020-01-09$242.60$304.013,980,700——
2020-01-08$237.76$297.943,564,700——
2020-01-07$235.49$295.105,255,200——
2020-01-06$233.95$293.173,329,300——
2020-01-03$231.58$290.202,274,500——
2020-01-02$234.32$293.633,736,300——