GS: The Goldman Sachs Group, Inc.

As of Friday, May 29th, 2026

$ 1,025.56

+17.19 +1.70%

Open: 1,009.27
High: 1,027.22
Low: 1,004.00
Volume: 2,152,075
Previous Close on Thursday, May 28th, 2026

$ 1,008.37

+11.90 +1.19%

Open: 986.42
High: 1,009.97
Low: 982.45
Volume: 2,270,507

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-29 1,009.27 1,027.22 1,004.00 1,025.56 2,152,067 +17.19 +1.70
2026-05-28 986.42 1,009.97 982.45 1,008.37 2,270,507 +11.90 +1.19
2026-05-27 995.91 1,003.65 974.42 996.47 2,179,332 +1.95 +0.20
2026-05-26 1,006.53 1,016.54 987.03 994.52 2,076,367 -2.21 -0.22
2026-05-22 994.63 1,005.36 990.90 996.73 1,923,447 +8.56 +0.87
2026-05-21 982.21 999.50 970.30 988.17 2,423,765 +6.05 +0.62
2026-05-20 945.00 982.73 940.50 982.12 3,067,016 +53.38 +5.75
2026-05-19 933.22 939.64 923.81 928.74 1,757,696 -17.62 -1.86
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 1,027.22
On 2026-05-29		 974.42
On 2026-05-27		 37.39 3.78 1,016.54
On 2026-05-26		 974.42
On 2026-05-27		 -4.14 1,004.33
10D 1,027.22
On 2026-05-29		 923.81
On 2026-05-19		 56.60 5.84 1,016.54
On 2026-05-26		 974.42
On 2026-05-27		 -4.14 981.55
20D 1,027.22
On 2026-05-29		 899.00
On 2026-05-04		 101.79 11.02 975.66
On 2026-05-14		 923.81
On 2026-05-19		 -5.31 958.81
WTD 1,027.22
On 2026-05-29		 974.42
On 2026-05-27		 28.83 2.89 1,016.54
On 2026-05-26		 974.42
On 2026-05-27		 -4.14 1,006.23
MTD 1,027.22
On 2026-05-29		 899.00
On 2026-05-04		 101.79 11.02 975.66
On 2026-05-14		 923.81
On 2026-05-19		 -5.31 958.81
As of Friday, May 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.76 +2.94 +0.92 9,300,373
KO

The Coca-Cola Company

79.01 -1.40 -1.74 31,901,533
PFE

Pfizer Inc.

26.18 +0.04 +0.15 48,006,790
VZ

Verizon Communications Inc.

47.81 -0.20 -0.42 39,942,704
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,032.46 +363.49 +0.72 894,786,835
DJTA

Dow Jones Transportation Average

21,410.31 +55.28 +0.26 204,295,854
SPX

S&P 500 Index

7,580.06 +16.43 +0.22
OEX

S&P 100 Index

3,773.34 +7.65 +0.20
NDX

NASDAQ 100 Index

30,333.18 +109.29 +0.36
NYA

NYSE Composite Index

23,292.17 -10.10 -0.04
XAX

NYSE AMEX Composite Index

8,484.51 -148.09 -1.72
RUI

RUSSELL 1000 Index

4,119.12 +9.96 +0.24
RUT

Russell 2000 Index

2,919.34 -17.23 -0.59
RUA

Russell 3000 Index

4,296.98 +8.73 +0.20
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.06 -0.28 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.35 -1.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.45 -2.35
 
Recent
Ticker Last Chg %Chg Volume
AXP

American Express Company

316.47 +1.35 +0.43 4,485,822
P

Everpure Inc.

79.51 +6.47 +8.86 7,659,257
CSV

Carriage Services Inc.

41.19 -1.30 -3.06 87,825
ING

ING Groep N.V.

30.94 +0.10 +0.32 2,148,940
GS

The Goldman Sachs Group, Inc.

1,025.56 +17.19 +1.70 2,152,075