The highest closing price for Goldman Sachs (GS) last month was $1,038.61, on September 4. It was down 10.4% for the month. The latest price is $902.67.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2026 | $915.00 | $916.05 | $900.36 | $900.36 | 1,760,173 |
September 29 2026 | $918.25 | $919.62 | $903.85 | $916.24 | 1,778,483 |
September 28 2026 | $930.94 | $932.00 | $914.50 | $916.28 | 1,824,866 |
September 25 2026 | $927.50 | $935.83 | $915.30 | $935.45 | 1,955,500 |
September 24 2026 | $931.00 | $933.41 | $914.68 | $923.29 | 2,352,600 |
September 23 2026 | $940.73 | $954.98 | $933.68 | $936.36 | 2,131,500 |
September 22 2026 | $967.39 | $967.76 | $936.78 | $949.49 | 2,052,500 |
September 21 2026 | $956.50 | $962.22 | $942.62 | $959.39 | 1,863,000 |
September 18 2026 | $948.96 | $952.99 | $939.55 | $942.00 | 3,980,200 |
September 17 2026 | $940.10 | $957.97 | $922.00 | $951.47 | 3,286,700 |
September 16 2026 | $981.46 | $984.66 | $932.37 | $937.98 | 3,546,200 |
September 15 2026 | $984.65 | $988.28 | $954.49 | $976.67 | 2,355,200 |
September 14 2026 | $1,010.00 | $1,013.69 | $978.93 | $988.45 | 2,206,600 |
September 11 2026 | $1,035.05 | $1,042.99 | $1,018.59 | $1,029.18 | 1,163,000 |
September 10 2026 | $1,017.29 | $1,027.23 | $1,011.68 | $1,019.77 | 1,896,900 |
September 09 2026 | $1,028.00 | $1,038.43 | $1,011.40 | $1,028.78 | 1,661,600 |
September 08 2026 | $1,040.55 | $1,043.84 | $1,028.56 | $1,036.53 | 1,263,200 |
September 04 2026 | $1,031.09 | $1,041.20 | $1,024.63 | $1,038.61 | 1,429,000 |
September 03 2026 | $1,013.50 | $1,039.83 | $1,012.50 | $1,037.93 | 1,675,400 |
September 02 2026 | $1,009.74 | $1,021.84 | $998.00 | $1,004.42 | 2,193,300 |
September 01 2026 | $1,004.72 | $1,031.12 | $996.97 | $1,002.56 | 1,845,600 |
Daily pricing data for Goldman Sachs dates back to 5/4/1999, and may be incomplete.