5 DAY PERFORMANCE
+3.14%
1 MONTH PERFORMANCE
-2.96%
3 MONTH PERFORMANCE
+18.78%
6 MONTH PERFORMANCE
+29.41%
YEAR-TO-DATE PERFORMANCE
+6.21%
1 YEAR PERFORMANCE
+39.72%
Goldman Sachs Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $921.58 | $933.73 (1.32%) | $947.70 | $918.64 | 1.98 M | $291.98 B |
| 02/17/2026 | $907.73 | $916.04 (0.92%) | $921.55 | $905.68 | 2.01 M | $286.45 B |
| 02/13/2026 | $894.41 | $905.14 (1.2%) | $905.99 | $869.00 | 2.62 M | $283.04 B |
| 02/12/2026 | $956.17 | $904.55 (-5.4%) | $968.39 | $903.98 | 3.19 M | $282.85 B |
| 02/11/2026 | $950.64 | $944.59 (-0.64%) | $968.13 | $931.28 | 2.65 M | $295.37 B |
| 02/10/2026 | $945.70 | $948.99 (0.35%) | $961.83 | $929.93 | 3.32 M | $296.75 B |
| 02/09/2026 | $929.00 | $943.62 (1.57%) | $949.00 | $927.11 | 2.32 M | $295.07 B |
| 02/06/2026 | $907.87 | $928.75 (2.3%) | $931.77 | $907.23 | 2.47 M | $290.42 B |
| 02/05/2026 | $901.67 | $890.41 (-1.25%) | $910.83 | $876.72 | 3.21 M | $278.43 B |
| 02/04/2026 | $937.12 | $913.30 (-2.54%) | $944.16 | $893.80 | 3.56 M | $285.59 B |
| 02/03/2026 | $949.50 | $938.99 (-1.11%) | $964.50 | $919.06 | 2.32 M | $293.62 B |
| 02/02/2026 | $932.13 | $946.33 (1.52%) | $949.44 | $912.08 | 1.80 M | $295.92 B |
| 01/30/2026 | $933.95 | $935.41 (0.16%) | $947.00 | $923.17 | 1.89 M | $292.50 B |
| 01/29/2026 | $937.30 | $940.12 (0.3%) | $955.38 | $925.13 | 2.34 M | $293.98 B |
| 01/28/2026 | $932.51 | $936.81 (0.46%) | $937.17 | $922.76 | 1.67 M | $292.94 B |
| 01/27/2026 | $924.00 | $929.72 (0.62%) | $933.40 | $920.39 | 2.01 M | $290.72 B |
| 01/26/2026 | $918.41 | $931.86 (1.46%) | $933.74 | $917.98 | 2.66 M | $291.39 B |
| 01/23/2026 | $934.08 | $918.88 (-1.63%) | $937.19 | $917.05 | 3.87 M | $287.33 B |
| 01/22/2026 | $960.06 | $954.65 (-0.56%) | $970.95 | $950.81 | 2.47 M | $298.52 B |
| 01/21/2026 | $944.00 | $953.01 (0.95%) | $968.92 | $943.45 | 2.25 M | $298.01 B |
| 01/20/2026 | $946.38 | $943.37 (-0.32%) | $962.60 | $939.10 | 2.63 M | $294.99 B |
| 01/16/2026 | $973.00 | $962.00 (-1.13%) | $984.70 | $957.00 | 3.07 M | $300.82 B |
| 01/15/2026 | $924.90 | $975.86 (5.51%) | $981.26 | $924.67 | 3.77 M | $305.15 B |
| 01/14/2026 | $932.30 | $932.67 (0.04%) | $938.15 | $917.90 | 2.51 M | $291.65 B |
| 01/13/2026 | $947.32 | $938.15 (-0.97%) | $949.94 | $931.00 | 1.97 M | $293.36 B |
| 01/12/2026 | $934.00 | $949.55 (1.66%) | $950.56 | $929.11 | 2.18 M | $296.92 B |
| 01/09/2026 | $938.77 | $938.98 (0.02%) | $946.14 | $932.70 | 1.33 M | $290.71 B |
| 01/08/2026 | $935.48 | $934.83 (-0.07%) | $945.19 | $932.00 | 1.96 M | $289.42 B |
| 01/07/2026 | $956.88 | $941.02 (-1.66%) | $958.25 | $934.00 | 2.68 M | $291.34 B |
| 01/06/2026 | $949.41 | $955.47 (0.64%) | $958.57 | $943.25 | 1.97 M | $295.81 B |
| 01/05/2026 | $914.40 | $948.44 (3.72%) | $961.69 | $912.60 | 3.74 M | $293.64 B |
| 01/02/2026 | $884.00 | $914.34 (3.43%) | $914.44 | $880.75 | 2.82 M | $283.08 B |
| 12/31/2025 | $884.10 | $879.00 (-0.58%) | $886.00 | $876.79 | 1.22 M | $272.14 B |
| 12/30/2025 | $894.74 | $884.42 (-1.15%) | $895.02 | $881.18 | 1.83 M | $273.82 B |
| 12/29/2025 | $906.45 | $892.18 (-1.57%) | $906.48 | $891.56 | 1.58 M | $276.22 B |
| 12/26/2025 | $911.00 | $907.04 (-0.43%) | $913.32 | $905.31 | 995.33 K | $280.82 B |
| 12/24/2025 | $901.16 | $910.78 (1.07%) | $911.88 | $898.70 | 771.80 K | $281.98 B |
| 12/23/2025 | $900.35 | $901.71 (0.15%) | $905.92 | $893.70 | 1.21 M | $279.17 B |
| 12/22/2025 | $896.52 | $899.00 (0.28%) | $905.48 | $894.84 | 1.44 M | $278.33 B |
| 12/19/2025 | $883.17 | $893.48 (1.17%) | $899.75 | $881.95 | 4.81 M | $276.62 B |
| 12/18/2025 | $880.50 | $876.30 (-0.48%) | $892.79 | $874.70 | 2.07 M | $271.30 B |
| 12/17/2025 | $886.33 | $872.33 (-1.58%) | $895.97 | $868.44 | 2.21 M | $270.07 B |
| 12/16/2025 | $890.23 | $879.15 (-1.24%) | $896.24 | $874.32 | 2.16 M | $272.18 B |
| 12/15/2025 | $892.00 | $889.59 (-0.27%) | $904.47 | $889.59 | 1.98 M | $275.42 B |
| 12/12/2025 | $913.75 | $887.96 (-2.82%) | $914.99 | $886.99 | 2.72 M | $274.91 B |
| 12/11/2025 | $889.98 | $911.03 (2.37%) | $919.10 | $888.00 | 2.68 M | $282.05 B |
| 12/10/2025 | $871.35 | $889.24 (2.05%) | $897.20 | $869.27 | 2.39 M | $275.31 B |
| 12/09/2025 | $866.00 | $876.58 (1.22%) | $883.72 | $864.31 | 2.27 M | $271.39 B |
| 12/08/2025 | $861.10 | $866.69 (0.65%) | $870.56 | $856.30 | 2.24 M | $268.33 B |
| 12/05/2025 | $837.26 | $854.56 (2.07%) | $856.20 | $836.52 | 2.28 M | $264.57 B |
| 12/04/2025 | $835.54 | $837.83 (0.27%) | $843.99 | $834.50 | 1.67 M | $259.39 B |
| 12/03/2025 | $812.95 | $836.57 (2.91%) | $837.91 | $812.95 | 2.35 M | $259.00 B |
| 12/02/2025 | $811.12 | $815.21 (0.5%) | $819.70 | $808.30 | 2.25 M | $252.39 B |
| 12/01/2025 | $818.59 | $810.86 (-0.94%) | $824.73 | $809.61 | 2.13 M | $251.04 B |
| 11/28/2025 | $820.00 | $826.04 (0.74%) | $830.57 | $818.95 | 868.35 K | $255.74 B |
| 11/26/2025 | $805.84 | $816.01 (1.26%) | $819.58 | $805.00 | 1.86 M | $252.64 B |
| 11/25/2025 | $797.00 | $802.32 (0.67%) | $805.26 | $777.99 | 2.25 M | $248.40 B |
| 11/24/2025 | $778.64 | $790.71 (1.55%) | $793.99 | $775.36 | 2.32 M | $244.80 B |
| 11/21/2025 | $776.83 | $774.03 (-0.36%) | $780.37 | $754.00 | 2.28 M | $239.64 B |
| 11/20/2025 | $795.25 | $773.70 (-2.71%) | $816.00 | $772.19 | 2.60 M | $239.54 B |
| 11/19/2025 | $776.30 | $785.99 (1.25%) | $787.87 | $775.00 | 1.52 M | $243.34 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
