CoinXview PortfolioApp
EN
Coin: 1,241Exchanges: 22Market cap: $2.52T −1.91%Vol 24h: $28.61BDominance: BTC 59.0% ETH 10.0%ETH gas: 0.12 gweiFear & Greed: 28/100

The Goldman Sachs Group, Inc. (GSG) price history

Daily open, high, low, close and volume (UTC), from the exchange with the most GSG volume. Showing the last 365 days.

Monthly returns GSG

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026———————+0.8%-12%-0.9%+2.5%—-10%

Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.

Download full history (CSV, opens in Excel)

DateOpenHighLowCloseVolumeChange
11/10/2026$908.68$916.32$904.34 $914.96$457.25K+0.69%
11/09/2026$868.12$914.44$865.17 $908.37$646.13K+4.64%
11/08/2026$869.05$869.41$867.67 $868.19$62.84K-0.10%
11/07/2026$869.07$870.74$867.42 $867.98$72.39K-0.13%
11/06/2026$867.19$885.43$856.86 $868.90$755.20K+0.20%
11/05/2026$930.50$943.54$857.35 $866.23$768.22K-6.91%
11/04/2026$897.92$931.62$885.45 $930.20$677.43K+3.59%
11/03/2026$901.46$904.64$890.81 $897.69$581.90K-0.42%
11/02/2026$892.55$916.61$892.55 $901.84$668.42K+1.04%
11/01/2026$892.94$896.82$892.94 $894.35$45.72K+0.16%
10/31/2026$894.96$896.64$892.46 $894.50$83.67K-0.05%
10/30/2026$923.12$929.11$880.93 $894.19$648.58K-3.13%
10/29/2026$925.66$941.63$922.49 $924.35$840.74K-0.14%
10/28/2026$913.64$928.45$910.36 $925.15$676.01K+1.26%
10/27/2026$896.63$915.17$896.05 $912.86$613.93K+1.81%
10/26/2026$878.97$901.98$877.21 $896.60$697.51K+2.01%
10/25/2026$879.58$880.54$878.01 $878.39$26.83K-0.14%
10/24/2026$878.10$880.32$877.71 $879.03$51.25K+0.11%
10/23/2026$890.43$894.01$874.10 $878.16$592.06K-1.38%
10/22/2026$899.02$904.97$884.00 $891.70$598.09K-0.81%
10/21/2026$886.73$905.56$886.73 $898.43$838.24K+1.32%
10/20/2026$877.43$898.25$867.93 $885.78$627.84K+0.95%
10/19/2026$886.58$888.65$874.39 $875.69$653.75K-1.23%
10/18/2026$882.86$886.52$880.93 $884.15$31.37K+0.15%
10/17/2026$881.27$888.05$881.27 $883.68$61.91K+0.27%
10/16/2026$890.44$909.40$878.40 $878.40$746.56K-1.35%
10/15/2026$879.02$891.86$861.83 $888.66$709.36K+1.10%
10/14/2026$895.71$898.54$868.50 $879.71$897.98K-1.79%
10/13/2026$896.83$933.75$876.24 $894.27$748.12K-0.29%
10/12/2026$898.33$901.63$888.68 $896.86$733.85K-0.16%
10/11/2026$895.46$900.38$892.90 $898.97$15.27K+0.39%
10/10/2026$897.25$897.28$895.34 $895.48$21.30K-0.20%
10/09/2026$882.29$898.87$880.62 $896.93$785.30K+1.66%
10/08/2026$888.39$889.66$872.04 $884.06$670.69K-0.49%
10/07/2026$897.76$899.56$868.41 $887.82$717.11K-1.11%
10/06/2026$895.75$905.24$893.96 $898.85$712.53K+0.35%
10/05/2026$902.97$905.58$886.99 $893.96$703.04K-1.00%
10/04/2026$902.63$905.11$900.82 $902.77$62.39K+0.02%
10/03/2026$902.40$904.21$900.82 $900.82$64.19K-0.18%
10/02/2026$896.11$910.63$894.32 $902.40$660.64K+0.70%
10/01/2026$903.07$906.85$881.66 $896.24$765.13K-0.76%
09/30/2026$915.09$921.76$902.45 $902.58$662.39K-1.37%
09/29/2026$918.85$922.98$903.22 $914.73$687.06K-0.45%
09/28/2026$933.53$934.59$914.79 $918.60$709.05K-1.60%
09/27/2026$932.02$941.63$932.02 $934.03$28.27K+0.22%
09/26/2026$935.51$937.14$931.67 $932.42$46.58K-0.33%
09/25/2026$922.09$937.86$917.10 $935.85$730.28K+1.49%
09/24/2026$935.80$937.69$916.94 $922.30$735.38K-1.44%
09/23/2026$949.54$954.63$933.71 $936.07$713.85K-1.42%
09/22/2026$958.49$965.49$938.30 $950.19$751.57K-0.87%
09/21/2026$945.93$961.66$943.73 $960.07$595.69K+1.49%
09/20/2026$940.33$946.37$926.20 $945.93$28.44K+0.60%
09/19/2026$944.07$944.11$926.09 $939.90$56.37K-0.44%
09/18/2026$951.47$962.47$940.90 $943.44$696.76K-0.84%
09/17/2026$943.43$958.35$925.31 $951.82$699.87K+0.89%
09/16/2026$976.17$983.35$934.08 $943.43$745.46K-3.35%
09/15/2026$988.92$992.39$956.77 $977.35$643.14K-1.17%
09/14/2026$1,027.16$1,028.82$981.06 $989.51$583.18K-3.67%
09/13/2026$1,028.29$1,033.35$1,025.09 $1,025.09$35.04K-0.31%
09/12/2026$1,028.97$1,030.21$1,021.47 $1,029.28$44.22K+0.03%
09/11/2026$1,018.78$1,038.94$1,018.49 $1,028.67$564.94K+0.97%
09/10/2026$1,030.22$1,033.34$1,013.15 $1,020.63$753.22K-0.93%
09/09/2026$1,033.10$1,035.76$1,012.87 $1,029.34$589.83K-0.36%
09/08/2026$1,031.67$1,039.75$1,021.59 $1,034.95$594.74K+0.32%
09/07/2026$1,040.78$1,047.25$1,030.38 $1,032.51$153.97K-0.79%
09/06/2026$1,033.28$1,064.81$1,032.53 $1,044.92$9.06K+1.13%
09/05/2026$1,036.21$1,060.95$1,032.51 $1,034.60$22.52K-0.16%
09/04/2026$1,036.60$1,039.85$1,026.25 $1,038.17$574.18K+0.15%
09/03/2026$1,005.94$1,039.37$1,000.67 $1,035.13$627.37K+2.90%
09/02/2026$1,007.02$1,021.40$997.43 $1,005.94$653.21K-0.11%
09/01/2026$1,026.03$1,028.86$1,000.18 $1,005.00$634.61K-2.05%
08/31/2026$1,031.97$1,041.88$1,022.13 $1,026.22$479.41K-0.56%
08/30/2026$1,033.99$1,035.43$1,031.82 $1,034.05$6.50K+0.01%
08/29/2026$1,035.63$1,035.63$1,031.34 $1,033.38$11.79K-0.22%
08/28/2026$1,039.28$1,047.05$1,032.53 $1,034.99$658.84K-0.41%
08/27/2026$1,043.67$1,050.74$1,031.74 $1,038.67$654.81K-0.48%
08/26/2026$1,059.37$1,065.97$1,035.46 $1,045.38$583.20K-1.32%
08/25/2026$1,036.31$1,062.13$1,027.16 $1,060.50$629.32K+2.33%
08/24/2026$1,039.39$1,045.28$1,022.36 $1,034.22$616.21K-0.50%
08/23/2026$1,041.49$1,041.49$1,039.39 $1,041.49$9.09K+0.00%
08/22/2026$1,041.12$1,044.85$1,036.57 $1,039.50$17.19K-0.16%
08/21/2026$1,004.54$1,044.11$1,002.40 $1,039.87$670.08K+3.52%
08/20/2026$1,023.75$1,026.77$1,001.56 $1,004.54$657.91K-1.88%
08/19/2026$1,043.96$1,053.45$1,013.62 $1,024.84$683.52K-1.83%
08/18/2026$1,052.98$1,054.37$1,027.12 $1,039.51$605.38K-1.28%
08/17/2026$1,037.36$1,056.23$1,035.53 $1,052.13$521.14K+1.42%
08/16/2026$1,035.05$1,037.36$1,035.05 $1,035.32$10.36K+0.03%
08/15/2026$1,037.15$1,039.78$1,032.05 $1,036.34$33.00K-0.08%
08/14/2026$1,042.43$1,055.17$1,032.79 $1,035.72$616.48K-0.64%
08/13/2026$1,038.49$1,057.99$1,033.67 $1,044.52$572.74K+0.58%
08/12/2026$1,034.32$1,054.13$1,028.68 $1,036.41$562.49K+0.20%
08/11/2026$1,035.53$1,050.42$1,029.54 $1,032.90$548.59K-0.25%
08/10/2026$1,044.92$1,047.00$1,030.12 $1,035.53$340.31K-0.90%
08/09/2026$1,042.89$1,044.92$1,038.75 $1,044.92$18.41K+0.19%
08/08/2026$1,044.18$1,044.45$1,036.81 $1,042.72$48.16K-0.14%
08/07/2026$1,036.95$1,050.38$1,029.37 $1,044.18$403.58K+0.70%
08/06/2026$1,064.59$1,074.04$1,030.88 $1,038.03$431.67K-2.49%
08/05/2026$1,056.53$1,082.55$1,051.87 $1,064.59$378.10K+0.76%
08/04/2026$1,023.95$1,066.16$1,016.91 $1,058.65$404.71K+3.39%
08/03/2026$1,020.68$1,038.44$1,007.25 $1,028.32$338.89K+0.75%
08/02/2026$1,016.35$1,022.84$1,012.43 $1,016.44$36.90K+0.01%
08/01/2026$1,018.06$1,021.20$1,012.43 $1,016.19$45.75K-0.18%
07/31/2026$1,029.52$1,043.12$1,010.40 $1,017.02$411.63K-1.21%
07/30/2026$982.06$1,030.02$979.92 $1,024.38$584.99K+4.31%
07/29/2026$1,032.74$1,045.31$977.84 $984.03$435.39K-4.72%
07/28/2026$1,045.96$1,050.85$1,015.99 $1,037.77$470.04K-0.78%
07/27/2026$1,063.32$1,088.40$1,033.70 $1,039.56$328.46K-2.23%
07/26/2026$1,063.96$1,064.76$1,062.62 $1,064.76$5.34K+0.08%
07/25/2026$1,063.92$1,065.28$1,062.62 $1,062.62$17.53K-0.12%
07/24/2026$1,076.10$1,092.69$1,052.44 $1,063.47$588.78K-1.17%
07/23/2026$1,098.30$1,105.68$1,064.00 $1,076.69$589.27K-1.97%
07/22/2026$1,088.36$1,103.00$1,075.08 $1,099.00$726.99K+0.98%
07/21/2026$1,062.08$1,089.32$1,056.09 $1,086.18$584.17K+2.27%
07/20/2026$1,064.63$1,083.72$1,052.34 $1,061.53$650.71K-0.29%
07/19/2026$1,069.90$1,075.18$1,065.92 $1,069.34$39.01K-0.05%
07/18/2026$1,075.20$1,075.20$1,065.80 $1,065.92$47.58K-0.86%
07/17/2026$1,097.80$1,097.80$1,058.60 $1,069.90$732.05K-2.54%
07/16/2026$1,153.60$1,159.50$1,088.00 $1,093.20$744.30K-5.24%
07/15/2026$1,140.40$1,157.70$1,118.30 $1,151.40$478.74K+0.96%
All sections