The Goldman Sachs Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 80.200 | 80.200 | 78.850 | 78.870 | 76.753 | 4,351 |
| 2024-05-27 | 80.080 | 80.140 | 78.870 | 78.980 | 76.524 | 801 |
| 2024-05-24 | 79.850 | 80.160 | 79.170 | 80.160 | 77.668 | 1,368 |
| 2024-05-23 | 79.920 | 79.920 | 78.620 | 78.620 | 76.176 | 2,603 |
| 2024-05-22 | 78.530 | 81.990 | 76.130 | 81.990 | 79.441 | 1,663 |
| 2024-05-21 | 79.550 | 80.400 | 79.440 | 80.140 | 77.648 | 2,692 |
| 2024-05-20 | 80.560 | 80.560 | 78.800 | 79.320 | 76.854 | 2,147 |
| 2024-05-17 | 79.840 | 79.930 | 79.420 | 79.850 | 77.367 | 1,333 |
| 2024-05-16 | 79.500 | 80.000 | 79.260 | 80.000 | 77.513 | 717 |
| 2024-05-15 | 79.550 | 79.860 | 79.230 | 79.280 | 76.815 | 224 |
| 2024-05-14 | 78.240 | 79.160 | 78.240 | 78.750 | 76.302 | 174 |
| 2024-05-13 | 77.840 | 78.510 | 77.840 | 78.350 | 75.914 | 354 |
| 2024-05-10 | 77.000 | 78.780 | 76.570 | 76.570 | 74.189 | 2,467 |
| 2024-05-09 | 77.280 | 78.150 | 76.490 | 76.490 | 74.112 | 465 |
| 2024-05-08 | 75.200 | 75.870 | 75.000 | 75.400 | 73.056 | 6,296 |
| 2024-05-07 | 75.360 | 75.440 | 74.800 | 74.970 | 72.639 | 314 |
| 2024-05-06 | 74.750 | 75.110 | 74.530 | 74.900 | 72.571 | 931 |
| 2024-05-03 | 73.010 | 74.580 | 73.010 | 73.780 | 71.486 | 4,090 |
| 2024-05-02 | 74.340 | 74.340 | 73.050 | 73.790 | 71.496 | 13,809 |
| 2024-04-30 | 73.760 | 74.540 | 73.430 | 74.340 | 72.029 | 1,772 |
| 2024-04-29 | 73.290 | 73.940 | 73.040 | 73.650 | 71.360 | 9,174 |
| 2024-04-26 | 71.330 | 73.050 | 71.330 | 73.050 | 70.779 | 1,476 |
| 2024-04-25 | 72.580 | 72.800 | 71.400 | 72.100 | 69.858 | 865 |
| 2024-04-24 | 72.380 | 73.100 | 72.270 | 72.580 | 70.323 | 2,727 |
| 2024-04-23 | 72.220 | 72.800 | 71.750 | 72.380 | 70.130 | 1,696 |
| 2024-04-22 | 70.560 | 71.820 | 70.560 | 71.820 | 69.587 | 4,942 |
| 2024-04-19 | 71.260 | 71.260 | 69.790 | 69.790 | 67.620 | 1,449 |
| 2024-04-18 | 71.020 | 71.470 | 70.670 | 70.700 | 68.502 | 2,759 |
| 2024-04-17 | 70.210 | 70.910 | 70.210 | 70.670 | 68.473 | 3,556 |
| 2024-04-16 | 70.000 | 70.980 | 69.560 | 69.630 | 67.465 | 732 |
| 2024-04-15 | 69.790 | 70.700 | 69.020 | 69.020 | 66.874 | 2,158 |
| 2024-04-12 | 67.910 | 67.910 | 66.420 | 66.480 | 64.413 | 391 |
| 2024-04-11 | 66.550 | 67.850 | 66.550 | 67.770 | 65.663 | 253 |
| 2024-04-10 | 67.580 | 68.460 | 67.500 | 67.910 | 65.799 | 159 |
| 2024-04-09 | 68.580 | 68.760 | 68.120 | 68.470 | 66.341 | 471 |
| 2024-04-08 | 69.210 | 69.340 | 68.390 | 68.820 | 66.680 | 208 |
| 2024-04-05 | 68.880 | 69.190 | 67.650 | 68.800 | 66.661 | 10,371 |
| 2024-04-04 | 70.280 | 70.280 | 68.490 | 68.490 | 66.361 | 487 |
| 2024-04-03 | 70.140 | 70.630 | 69.490 | 69.650 | 67.484 | 410 |
| 2024-04-02 | 69.720 | 69.720 | 69.020 | 69.020 | 66.874 | 2,483 |
| 2024-04-01 | 69.960 | 70.350 | 69.380 | 69.580 | 67.417 | 18,624 |
| 2024-03-28 | 69.150 | 69.980 | 69.000 | 69.980 | 67.804 | 620 |
| 2024-03-27 | 67.690 | 68.920 | 67.690 | 68.910 | 66.767 | 79 |
| 2024-03-26 | 67.970 | 67.970 | 67.600 | 67.790 | 65.682 | 187 |
| 2024-03-25 | 67.270 | 67.830 | 67.120 | 67.120 | 65.033 | 1,305 |
| 2024-03-22 | 68.400 | 68.400 | 67.800 | 67.930 | 65.818 | 2,546 |
| 2024-03-21 | 65.790 | 68.550 | 65.790 | 68.400 | 66.273 | 3,232 |
| 2024-03-20 | 64.980 | 65.790 | 64.860 | 65.790 | 63.744 | 36 |
| 2024-03-19 | 64.380 | 65.170 | 64.380 | 65.170 | 63.144 | 13,821 |
| 2024-03-18 | 64.000 | 64.610 | 64.000 | 64.180 | 62.185 | 66,403 |
| 2024-03-15 | 64.610 | 64.800 | 64.500 | 64.500 | 62.495 | 9 |
| 2024-03-14 | 64.170 | 64.870 | 64.170 | 64.330 | 62.330 | 20,038 |
| 2024-03-13 | 64.920 | 65.510 | 64.700 | 64.700 | 62.688 | 3,173 |
| 2024-03-12 | 64.060 | 64.360 | 64.060 | 64.160 | 62.165 | 212 |
| 2024-03-11 | 63.900 | 64.080 | 63.730 | 64.080 | 62.088 | 3 |
| 2024-03-08 | 64.860 | 64.950 | 64.500 | 64.500 | 62.495 | 152 |
| 2024-03-07 | 64.270 | 64.560 | 63.950 | 63.950 | 61.962 | 84 |
| 2024-03-06 | 65.040 | 65.040 | 64.110 | 64.200 | 62.204 | 52 |
| 2024-03-05 | 64.920 | 65.000 | 64.880 | 64.880 | 62.863 | 218 |
| 2024-03-04 | 64.020 | 65.190 | 63.630 | 64.820 | 62.805 | 214 |
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.