GS: The Goldman Sachs Group, Inc.

As of Friday, September 19th, 2025

$ 805.00

+0.69 +0.09%

Open: 804.09
High: 809.66
Low: 797.37
Volume: 3,783,367
Previous Close on Thursday, September 18th, 2025

$ 804.31

+10.09 +1.27%

Open: 795.57
High: 807.28
Low: 792.40
Volume: 1,452,957

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 804.09 809.66 797.37 805.00 3,783,343 +0.69 +0.09
2025-09-18 795.57 807.28 792.40 804.31 1,452,957 +10.09 +1.27
2025-09-17 788.86 798.57 785.23 794.22 1,889,584 +8.69 +1.11
2025-09-16 789.53 790.01 779.69 785.53 1,528,440 -1.23 -0.16
2025-09-15 782.95 792.38 781.44 786.76 1,275,496 +6.70 +0.86
2025-09-12 783.50 787.03 776.26 780.06 1,098,848 -4.67 -0.60
2025-09-11 772.00 793.17 771.35 784.73 2,004,641 +15.15 +1.97
2025-09-10 761.86 774.47 761.63 769.58 1,920,755 +5.66 +0.74
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 809.66
On 2025-09-19		 779.69
On 2025-09-16		 24.94 3.20 792.38
On 2025-09-15		 779.69
On 2025-09-16		 -1.60 795.16
10D 809.66
On 2025-09-19		 733.57
On 2025-09-08		 66.79 9.05 793.17
On 2025-09-11		 776.26
On 2025-09-12		 -2.13 781.60
20D 809.66
On 2025-09-19		 718.58
On 2025-08-22		 89.05 12.44 753.33
On 2025-08-28		 721.16
On 2025-09-02		 -4.27 762.01
WTD 809.66
On 2025-09-19		 779.69
On 2025-09-16		 24.94 3.20 792.38
On 2025-09-15		 779.69
On 2025-09-16		 -1.60 795.16
MTD 809.66
On 2025-09-19		 721.16
On 2025-09-02		 59.75 8.02 757.35
On 2025-09-05		 733.57
On 2025-09-08		 -3.14 768.89
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,733
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,290
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,184,469
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,964
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
FLEX

Flex Ltd.

58.65 +0.52 +0.89 7,971,979
PB

Prosperity Bancshares Inc.

65.98 -1.06 -1.58 1,893,855
COLD

Americold Realty Trust

12.83 -0.16 -1.23 8,341,050
IT

Gartner Inc.

256.39 +3.37 +1.33 4,285,238
GS

The Goldman Sachs Group, Inc.

805.00 +0.69 +0.09 3,783,367