The Goldman Sachs Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 148.49 | 149.70 | 147.02 | 147.02 | 147.02 | 4,291 |
| 2026-10-16 | 150.50 | 153.59 | 148.35 | 150.00 | 150.00 | 24,797 |
| 2026-10-15 | 148.85 | 151.86 | 145.28 | 151.86 | 151.86 | 9,735 |
| 2026-10-14 | 148.89 | 150.54 | 145.58 | 146.67 | 146.67 | 14,135 |
| 2026-10-13 | 155.00 | 155.96 | 149.29 | 150.87 | 150.87 | 12,665 |
| 2026-10-09 | 149.03 | 149.60 | 146.67 | 148.37 | 148.37 | 8,813 |
| 2026-10-08 | 151.05 | 151.05 | 146.84 | 148.78 | 148.78 | 4,685 |
| 2026-10-07 | 148.30 | 149.55 | 144.71 | 149.55 | 149.55 | 8,134 |
| 2026-10-06 | 149.76 | 150.39 | 148.45 | 148.91 | 148.91 | 10,258 |
| 2026-10-05 | 156.17 | 156.17 | 147.50 | 150.10 | 150.10 | 24,196 |
| 2026-10-02 | 157.60 | 158.90 | 156.83 | 158.17 | 158.17 | 10,285 |
| 2026-10-01 | 156.89 | 156.89 | 152.82 | 156.11 | 156.11 | 60,847 |
| 2026-09-30 | 160.50 | 160.50 | 155.33 | 155.33 | 155.33 | 8,750 |
| 2026-09-29 | 159.84 | 160.50 | 157.83 | 159.80 | 159.80 | 8,051 |
| 2026-09-28 | 161.96 | 162.69 | 159.32 | 159.52 | 159.52 | 9,635 |
| 2026-09-25 | 161.12 | 161.90 | 159.01 | 161.90 | 161.90 | 4,541 |
| 2026-09-24 | 159.41 | 160.57 | 158.65 | 160.20 | 160.20 | 3,343 |
| 2026-09-23 | 160.80 | 163.78 | 160.18 | 163.00 | 163.00 | 9,267 |
| 2026-09-22 | 165.04 | 165.24 | 160.01 | 161.22 | 161.22 | 8,347 |
| 2026-09-21 | 162.67 | 164.22 | 161.00 | 164.22 | 164.22 | 6,109 |
| 2026-09-18 | 162.56 | 164.08 | 161.03 | 161.03 | 161.03 | 14,626 |
| 2026-09-17 | 162.76 | 164.39 | 159.00 | 162.56 | 162.56 | 13,142 |
| 2026-09-16 | 169.22 | 169.22 | 160.00 | 160.00 | 160.00 | 15,678 |
| 2026-09-15 | 170.96 | 170.96 | 164.05 | 168.96 | 168.96 | 22,312 |
| 2026-09-14 | 174.95 | 174.95 | 168.30 | 170.52 | 170.52 | 10,626 |
| 2026-09-11 | 175.64 | 176.42 | 172.97 | 174.95 | 174.95 | 6,403 |
| 2026-09-10 | 174.16 | 175.67 | 172.44 | 173.79 | 173.79 | 7,882 |
| 2026-09-09 | 174.88 | 176.47 | 172.27 | 175.30 | 175.30 | 7,422 |
| 2026-09-08 | 176.56 | 176.56 | 174.12 | 175.27 | 175.27 | 5,468 |
| 2026-09-04 | 176.59 | 178.43 | 174.97 | 178.43 | 178.43 | 3,932 |
| 2026-09-03 | 171.96 | 177.12 | 171.96 | 176.43 | 176.43 | 9,474 |
| 2026-09-02 | 174.22 | 174.22 | 169.85 | 171.69 | 171.69 | 7,394 |
| 2026-09-01 | 176.58 | 177.38 | 171.84 | 172.49 | 172.49 | 13,093 |
| 2026-08-31 | 181.31 | 181.31 | 175.22 | 176.58 | 176.58 | 15,776 |
| 2026-08-28 | 178.76 | 182.80 | 178.38 | 181.88 | 181.29 | 6,447 |
| 2026-08-27 | 177.78 | 182.79 | 177.78 | 179.30 | 178.72 | 2,848 |
| 2026-08-26 | 182.87 | 182.87 | 178.35 | 179.59 | 179.01 | 4,103 |
| 2026-08-25 | 179.50 | 182.17 | 178.23 | 182.08 | 181.49 | 5,405 |
| 2026-08-24 | 173.61 | 179.63 | 173.61 | 177.70 | 177.12 | 7,919 |
| 2026-08-21 | 174.59 | 178.56 | 173.58 | 178.31 | 178.31 | 14,415 |
| 2026-08-20 | 176.86 | 177.35 | 172.86 | 172.86 | 172.86 | 25,849 |
| 2026-08-19 | 183.26 | 183.26 | 174.88 | 175.10 | 175.10 | 49,771 |
| 2026-08-18 | 180.40 | 183.20 | 178.57 | 183.20 | 183.20 | 1,177 |
| 2026-08-17 | 183.26 | 183.26 | 180.10 | 183.00 | 183.00 | 2,891 |
| 2026-08-14 | 180.32 | 183.25 | 179.75 | 183.25 | 183.25 | 4,590 |
| 2026-08-13 | 180.34 | 183.24 | 180.21 | 182.99 | 182.99 | 4,280 |
| 2026-08-12 | 178.38 | 181.65 | 177.70 | 177.70 | 177.70 | 6,281 |
| 2026-08-11 | 176.38 | 179.02 | 175.86 | 178.28 | 178.28 | 6,587 |
| 2026-08-10 | 176.52 | 177.53 | 175.33 | 175.33 | 175.33 | 4,449 |
| 2026-08-07 | 177.28 | 177.28 | 175.17 | 176.00 | 176.00 | 9,265 |
| 2026-08-06 | 181.81 | 181.91 | 175.63 | 175.92 | 175.92 | 6,102 |
| 2026-08-05 | 180.64 | 184.04 | 180.64 | 181.94 | 181.94 | 11,893 |
| 2026-08-04 | 175.00 | 181.72 | 175.00 | 181.72 | 181.72 | 14,645 |
| 2026-08-03 | 173.05 | 174.59 | 170.00 | 174.59 | 174.59 | 185,341 |
| 2026-07-31 | 173.69 | 173.69 | 171.27 | 171.27 | 171.27 | 18,638 |
| 2026-07-30 | 169.67 | 178.81 | 169.39 | 178.81 | 178.81 | 7,912 |
| 2026-07-29 | 174.00 | 175.39 | 166.51 | 169.34 | 169.34 | 68,107 |
| 2026-07-28 | 178.80 | 178.80 | 173.66 | 177.78 | 177.78 | 348,796 |
| 2026-07-27 | 180.00 | 184.91 | 176.06 | 178.80 | 178.80 | 51,076 |
| 2026-07-24 | 183.65 | 183.69 | 178.00 | 178.82 | 178.82 | 21,695 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 0.5252 USD |
| 2026-02-26 | 0.5295 USD |
| 2025-11-28 | 0.4903 USD |
| 2025-08-27 | 0.4796 USD |
| 2025-05-28 | 0.3691 USD |
| 2025-02-26 | 0.3884 USD |
| 2024-11-28 | 0.4199 USD |
| 2024-08-28 | 0.3685 USD |
| 2024-05-28 | 0.3446 USD |
| 2024-02-27 | 0.3133 USD |
| 2023-11-28 | 0.3033 USD |
| 2023-08-29 | 0.3105 USD |
| 2023-05-30 | 0.2716 USD |
| 2023-02-28 | 0.2863 USD |
| 2022-11-29 | 0.3030 USD |
| 2022-08-30 | 0.9142 USD |
| 2022-05-30 | 0.7085 USD |
| 2022-02-24 | 0.6405 USD |
| 2021-11-30 | 0.7617 USD |
| 2021-08-30 | 0.7358 USD |
| 2021-05-31 | 1.8756 USD |
| 2021-05-28 | 0.4229 USD |
| 2021-02-26 | 0.4816 USD |
| 2020-11-30 | 0.4364 USD |
| 2020-08-31 | 2.1094 USD |
| 2020-08-28 | 0.4707 USD |
| 2020-05-28 | 0.4505 USD |
| 2020-02-27 | 0.4276 USD |
| 2019-11-28 | 0.3341 USD |
| 2019-08-29 | 1.5591 USD |
| 2019-05-29 | 0.9842 USD |
| 2019-02-26 | 0.9526 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.