The Goldman Sachs Group, Inc.
GSNYSEFinancial Services● Active
$1,038.68
$-53.93(-4.94%)
Market Cap$306.4B
P/E Ratio—
52W High$1098.3632
52W Low$592.9
The Goldman Sachs Group, Inc.（GS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
gs · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$1,098.36
Jun 5, 2026
-5.4% from here
5-Year Low5Y
$277.84
Jul 14, 2022
+273.8% from low
IPO Priceadj.
$70.38
May 4, 1999
+1.4K% since IPO
1 Year Ago
$613.52
Jun 9, 2025
+69.3% in 1Y
5 Years Ago
$384.70
Jun 8, 2021
+170.0% in 5Y
10 Years Ago
$154.64
Jun 8, 2016
+571.7% in 10Y
Historical Price Data · GS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $1,092.82 | $1,098.36 | $1,035.60 | $1,038.68 | $1,038.68 | 2.6M | -4.95% |
| Jun 4, 2026 | $1,052.87 | $1,095.90 | $1,050.00 | $1,092.61 | $1,092.61 | 2.6M | +3.77% |
| Jun 3, 2026 | $1,055.28 | $1,055.97 | $1,031.01 | $1,041.02 | $1,041.02 | 2.6M | -1.35% |
| Jun 2, 2026 | $1,049.74 | $1,073.97 | $1,047.89 | $1,064.58 | $1,064.58 | 2.1M | +1.41% |
| Jun 1, 2026 | $1,015.33 | $1,051.20 | $1,011.60 | $1,048.58 | $1,048.58 | 2.7M | +3.27% |
| May 29, 2026 | $1,009.27 | $1,027.22 | $1,004.00 | $1,025.56 | $1,025.56 | 2.2M | +1.61% |
| May 28, 2026 | $986.42 | $1,009.97 | $982.45 | $1,008.37 | $1,008.37 | 2.3M | +2.23% |
| May 27, 2026 | $995.91 | $1,003.65 | $974.42 | $996.47 | $996.47 | 2.2M | +0.06% |
| May 26, 2026 | $1,006.53 | $1,016.54 | $987.03 | $994.52 | $994.52 | 2.1M | -1.19% |
| May 22, 2026 | $994.63 | $1,005.36 | $990.90 | $996.73 | $996.73 | 1.9M | +0.21% |
| May 21, 2026 | $982.21 | $999.50 | $970.30 | $988.17 | $988.17 | 2.5M | +0.61% |
| May 20, 2026 | $945.00 | $982.73 | $940.50 | $982.12 | $982.12 | 3.1M | +3.93% |
| May 19, 2026 | $933.22 | $939.64 | $923.81 | $928.74 | $928.74 | 1.8M | -0.48% |
| May 18, 2026 | $947.74 | $961.69 | $938.55 | $946.36 | $946.36 | 1.5M | -0.15% |
| May 15, 2026 | $953.65 | $959.50 | $941.61 | $948.47 | $948.47 | 1.9M | -0.54% |
| May 14, 2026 | $966.90 | $975.66 | $960.50 | $968.96 | $968.96 | 1.9M | +0.21% |
| May 13, 2026 | $941.84 | $959.55 | $933.08 | $955.42 | $955.42 | 2.4M | +1.44% |
| May 12, 2026 | $942.16 | $948.50 | $920.80 | $945.90 | $945.90 | 2.2M | +0.40% |
| May 11, 2026 | $932.65 | $949.78 | $926.63 | $944.86 | $944.86 | 2.4M | +1.31% |
| May 8, 2026 | $936.00 | $939.78 | $927.46 | $936.48 | $936.48 | 1.7M | +0.05% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · GS
Jan 1 → Dec 31 · 6 years2026+17.5%$884.00 → $1038.68
+17.5%
2025+51.7%$579.31 → $879.00
+51.7%
2024+49.5%$383.00 → $572.62
+49.5%
2023+11.7%$345.50 → $385.77
+11.7%
2022-11.7%$389.00 → $343.38
-11.7%
2021-0.2%$383.16 → $382.55
-0.2%
Best Year2025 · +51.7%
Worst Year2022 · -11.7%
Positive Years4 / 6
Avg Annual Return+19.8%
6Y Total Return+171.1%
6Y CAGR~+18.1% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$733,550.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$488.13+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.37+0.00%
Mkt Cap $837.0B
Visa Inc.
V
$323.57+0.00%
Mkt Cap $620.2B
Mastercard Incorporated
MA
$491.08+0.00%
Mkt Cap $433.9B
Bank of America Corporation
BAC
$53.83+0.00%
Mkt Cap $382.0B
Royal Bank of Canada
RY.TO
$270.60+0.00%
Mkt Cap $377.9B
Morgan Stanley
MS
$211.93+0.00%
Mkt Cap $334.3B
HSBC Holdings plc
HSBC
$90.80+0.00%
Mkt Cap $312.1B
Royal Bank of Canada
RY
$194.04+0.00%
Mkt Cap $271.0BWhat If You Invested in GS?
If you invested $1,000 in GS 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$6,717
Total Return+571.7%
CAGR~+21.0% / yr
Profit+$5,717
Based on Jun 8, 2016 · $154.64Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
The Goldman Sachs Group, Inc.（GS）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $1,038.68。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GS 历史股价FMP 日线复权 OHLCV