The Goldman Sachs Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 91.260 | 91.260 | 90.100 | 90.460 | 88.032 | 5,539 |
| 2024-08-20 | 90.990 | 91.780 | 90.630 | 90.990 | 88.547 | 626 |
| 2024-08-19 | 91.620 | 92.510 | 90.540 | 92.510 | 90.027 | 908 |
| 2024-08-16 | 90.650 | 92.070 | 90.540 | 92.070 | 89.598 | 499 |
| 2024-08-15 | 91.570 | 92.580 | 91.000 | 91.000 | 88.557 | 14,100 |
| 2024-08-14 | 89.060 | 91.170 | 88.560 | 90.500 | 88.070 | 977 |
| 2024-08-13 | 89.730 | 90.440 | 89.050 | 90.440 | 88.012 | 283 |
| 2024-08-12 | 90.000 | 90.000 | 88.650 | 89.190 | 86.796 | 810 |
| 2024-08-09 | 89.000 | 90.260 | 88.530 | 90.000 | 87.584 | 1,043 |
| 2024-08-08 | 88.920 | 90.530 | 88.920 | 90.450 | 88.022 | 914 |
| 2024-08-07 | 89.460 | 91.160 | 88.880 | 88.920 | 86.533 | 1,126 |
| 2024-08-06 | 88.810 | 89.300 | 86.590 | 88.510 | 86.134 | 9,217 |
| 2024-08-05 | 88.900 | 88.900 | 84.420 | 88.880 | 86.494 | 21,791 |
| 2024-08-02 | 95.990 | 96.000 | 88.970 | 90.340 | 87.915 | 7,893 |
| 2024-08-01 | 96.930 | 96.930 | 94.310 | 95.590 | 93.024 | 7,364 |
| 2024-07-31 | 96.400 | 97.310 | 95.110 | 95.970 | 93.394 | 16,698 |
| 2024-07-30 | 94.970 | 96.040 | 93.560 | 94.610 | 92.070 | 4,968 |
| 2024-07-29 | 95.430 | 95.430 | 92.310 | 92.690 | 90.202 | 4,020 |
| 2024-07-26 | 92.900 | 95.120 | 92.900 | 94.480 | 91.944 | 3,644 |
| 2024-07-25 | 91.360 | 93.110 | 91.360 | 92.710 | 90.221 | 4,766 |
| 2024-07-24 | 92.440 | 93.100 | 91.630 | 92.450 | 89.968 | 1,773 |
| 2024-07-23 | 91.010 | 92.300 | 90.870 | 91.710 | 89.248 | 14,285 |
| 2024-07-22 | 92.190 | 92.190 | 89.250 | 90.630 | 88.197 | 26,985 |
| 2024-07-19 | 90.690 | 92.000 | 89.580 | 92.000 | 89.530 | 2,583 |
| 2024-07-18 | 90.090 | 93.290 | 89.980 | 90.500 | 88.070 | 20,448 |
| 2024-07-17 | 92.000 | 93.180 | 91.370 | 91.930 | 89.462 | 87,953 |
| 2024-07-16 | 89.040 | 91.680 | 88.920 | 91.450 | 88.995 | 5,281 |
| 2024-07-15 | 86.940 | 89.630 | 86.940 | 89.270 | 86.874 | 107,391 |
| 2024-07-12 | 87.860 | 87.930 | 86.940 | 86.940 | 84.606 | 1,774 |
| 2024-07-11 | 86.390 | 87.500 | 86.000 | 87.010 | 84.674 | 2,852 |
| 2024-07-10 | 84.980 | 86.210 | 84.420 | 86.100 | 83.789 | 1,117 |
| 2024-07-09 | 84.640 | 86.430 | 83.840 | 85.840 | 83.536 | 2,248 |
| 2024-07-08 | 85.280 | 87.040 | 84.630 | 84.790 | 82.514 | 4,358 |
| 2024-07-05 | 85.640 | 85.830 | 83.940 | 84.300 | 82.037 | 5,257 |
| 2024-07-04 | 86.720 | 86.720 | 85.000 | 85.640 | 83.341 | 1,313 |
| 2024-07-03 | 88.020 | 88.400 | 86.760 | 87.390 | 85.044 | 5,511 |
| 2024-07-02 | 87.420 | 88.560 | 87.220 | 88.470 | 86.095 | 3,458 |
| 2024-07-01 | 85.200 | 87.420 | 84.600 | 87.420 | 85.073 | 8,792 |
| 2024-06-28 | 84.000 | 84.620 | 83.690 | 84.220 | 81.959 | 1,042 |
| 2024-06-27 | 83.590 | 83.590 | 81.480 | 81.900 | 79.701 | 837 |
| 2024-06-26 | 83.080 | 84.240 | 83.070 | 83.590 | 81.346 | 889 |
| 2024-06-25 | 83.300 | 83.760 | 82.970 | 83.070 | 80.840 | 1,955 |
| 2024-06-24 | 81.840 | 83.280 | 81.150 | 83.280 | 81.044 | 690 |
| 2024-06-21 | 83.200 | 83.440 | 81.840 | 81.840 | 79.643 | 1,068 |
| 2024-06-20 | 84.740 | 84.740 | 82.500 | 83.200 | 80.966 | 21,209 |
| 2024-06-19 | 85.930 | 85.930 | 83.500 | 85.600 | 83.302 | 393 |
| 2024-06-18 | 82.170 | 83.500 | 81.380 | 83.500 | 81.258 | 20,467 |
| 2024-06-17 | 79.800 | 81.420 | 79.800 | 81.410 | 79.225 | 4,757 |
| 2024-06-14 | 79.360 | 80.350 | 78.760 | 79.800 | 77.658 | 2,562 |
| 2024-06-13 | 80.270 | 80.550 | 79.510 | 80.260 | 78.105 | 485 |
| 2024-06-12 | 81.120 | 82.610 | 80.520 | 80.520 | 78.358 | 1,192 |
| 2024-06-11 | 80.990 | 80.990 | 79.350 | 79.550 | 77.414 | 4,922 |
| 2024-06-10 | 79.990 | 81.650 | 79.990 | 81.130 | 78.952 | 1,095 |
| 2024-06-07 | 80.310 | 80.910 | 80.030 | 80.910 | 78.738 | 480 |
| 2024-06-06 | 81.880 | 81.880 | 80.150 | 80.310 | 78.154 | 770 |
| 2024-06-05 | 81.220 | 81.710 | 80.760 | 81.710 | 79.516 | 3,739 |
| 2024-06-04 | 78.400 | 80.240 | 78.400 | 80.220 | 78.066 | 250 |
| 2024-06-03 | 79.700 | 80.560 | 78.510 | 79.470 | 77.337 | 5,319 |
| 2024-05-31 | 79.250 | 79.700 | 78.500 | 79.700 | 77.560 | 780 |
| 2024-05-29 | 78.870 | 79.500 | 78.860 | 79.250 | 77.123 | 217 |
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.