MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GS — Goldman Sachs Group Inc.
NYSEGoldman Sachs Group Inc.
$902.56
+5.89(+0.66%)
- O
- 905.51
- H
- 913.00
- L
- 897.26
- V
- 1.57M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$902.56
Period Return+73.57%
Period High$1,153.99
Period Low$508.93
Avg Daily Volume2.12M
Total Trading Days365
GS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $905.51 | $913.00 | $897.26 | $902.56 | +$5.89 | +0.66% | 1,573,949 | $903.78 | $897.26 $913.00 |
| Oct 1, 2026 | $896.09 | $901.63 | $881.00 | $896.67 | $-3.69 | -0.41% | 2,583,764 | $893.08 | $881.00 $901.63 |
| Sep 30, 2026 | $915.00 | $916.05 | $900.36 | $900.36 | $-15.88 | -1.73% | 1,825,201 | $904.19 | $900.36 $916.05 |
| Sep 29, 2026 | $918.25 | $919.62 | $903.85 | $916.24 | $-0.04 | +0.00% | 1,858,455 | $913.09 | $903.85 $919.62 |
| Sep 28, 2026 | $930.94 | $932.00 | $914.50 | $916.28 | $-19.17 | -2.05% | 1,825,530 | $918.52 | $914.50 $932.00 |
| Sep 25, 2026 | $927.50 | $935.83 | $915.30 | $935.45 | +$12.16 | +1.32% | 1,956,111 | $929.59 | $915.30 $935.83 |
| Sep 24, 2026 | $931.00 | $933.41 | $914.68 | $923.29 | $-13.07 | -1.40% | 2,354,549 | $921.86 | $914.68 $933.41 |
| Sep 23, 2026 | $940.73 | $954.98 | $933.68 | $936.36 | $-13.13 | -1.38% | 2,136,311 | $940.27 | $933.68 $954.98 |
| Sep 22, 2026 | $967.39 | $967.76 | $936.78 | $949.49 | $-9.90 | -1.03% | 2,053,377 | $948.66 | $936.78 $967.76 |
| Sep 21, 2026 | $956.50 | $962.22 | $942.62 | $959.39 | +$17.39 | +1.85% | 1,864,045 | $955.31 | $942.62 $962.22 |
| Sep 18, 2026 | $948.96 | $952.99 | $939.55 | $942.00 | $-9.47 | -1.00% | 3,983,987 | $943.62 | $939.55 $952.99 |
| Sep 17, 2026 | $940.10 | $957.97 | $922.00 | $951.47 | +$13.49 | +1.44% | 3,288,099 | $944.81 | $922.00 $957.97 |
| Sep 16, 2026 | $981.46 | $984.66 | $932.37 | $937.98 | $-38.69 | -3.96% | 3,551,274 | $954.48 | $932.37 $984.66 |
| Sep 15, 2026 | $984.65 | $988.28 | $954.49 | $976.67 | $-11.78 | -1.19% | 2,348,364 | $969.46 | $954.49 $988.28 |
| Sep 14, 2026 | $1,010.00 | $1,013.69 | $978.93 | $988.45 | $-40.73 | -3.96% | 2,184,071 | $993.53 | $978.93 $1,013.69 |
| Sep 11, 2026 | $1,035.05 | $1,042.99 | $1,018.59 | $1,029.18 | +$9.41 | +0.92% | 1,163,219 | $1,029.43 | $1,018.59 $1,042.99 |
| Sep 10, 2026 | $1,017.29 | $1,027.23 | $1,011.68 | $1,019.77 | $-9.01 | -0.88% | 1,897,022 | $1,020.24 | $1,011.68 $1,027.23 |
| Sep 9, 2026 | $1,028.00 | $1,038.43 | $1,011.40 | $1,028.78 | $-7.75 | -0.75% | 1,661,698 | $1,029.19 | $1,011.40 $1,038.43 |
| Sep 8, 2026 | $1,040.55 | $1,043.84 | $1,028.56 | $1,036.53 | $-2.08 | -0.20% | 1,263,454 | $1,036.19 | $1,028.56 $1,043.84 |
| Sep 4, 2026 | $1,031.09 | $1,041.20 | $1,024.63 | $1,038.61 | +$0.68 | +0.07% | 1,429,526 | $1,035.68 | $1,024.63 $1,041.20 |
| Sep 3, 2026 | $1,013.50 | $1,039.83 | $1,012.50 | $1,037.93 | +$33.51 | +3.34% | 1,676,093 | $1,033.35 | $1,012.50 $1,039.83 |
| Sep 2, 2026 | $1,009.74 | $1,021.84 | $998.00 | $1,004.42 | +$1.86 | +0.19% | 1,998,454 | $1,006.02 | $998.00 $1,021.84 |
| Sep 1, 2026 | $1,004.72 | $1,031.12 | $996.97 | $1,002.56 | $-23.34 | -2.28% | 1,846,400 | $1,007.18 | $996.97 $1,031.12 |
| Aug 31, 2026 | $1,032.60 | $1,032.60 | $1,022.62 | $1,025.90 | $-8.09 | -0.78% | 1,362,216 | $1,026.08 | $1,022.62 $1,032.60 |
| Aug 28, 2026 | $1,046.49 | $1,048.84 | $1,031.58 | $1,033.99 | $-6.88 | -0.66% | 1,053,190 | $1,037.25 | $1,031.58 $1,048.84 |
| Aug 27, 2026 | $1,041.68 | $1,052.55 | $1,035.00 | $1,040.87 | +$0.41 | +0.04% | 1,713,130 | $1,040.90 | $1,035.00 $1,052.55 |
| Aug 26, 2026 | $1,061.00 | $1,062.56 | $1,036.78 | $1,040.46 | $-18.42 | -1.74% | 1,489,946 | $1,042.18 | $1,036.78 $1,062.56 |
| Aug 25, 2026 | $1,050.00 | $1,063.52 | $1,039.29 | $1,058.88 | +$22.60 | +2.18% | 2,498,678 | $1,055.65 | $1,039.29 $1,063.52 |
| Aug 24, 2026 | $1,039.00 | $1,047.37 | $1,030.18 | $1,036.28 | $-3.00 | -0.29% | 1,987,765 | $1,036.13 | $1,030.18 $1,047.37 |
| Aug 21, 2026 | $1,015.99 | $1,043.66 | $1,008.85 | $1,039.28 | +$37.33 | +3.73% | 2,746,132 | $1,031.70 | $1,008.85 $1,043.66 |