The Goldman Sachs Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-13 | 65.000 | 65.570 | 64.230 | 64.810 | 61.205 | 2,771 |
| 2022-12-12 | 63.310 | 64.430 | 63.050 | 64.090 | 60.525 | 1,252 |
| 2022-12-09 | 62.710 | 63.200 | 62.200 | 62.840 | 59.344 | 7,555 |
| 2022-12-08 | 62.760 | 62.850 | 61.770 | 62.020 | 58.570 | 1,394 |
| 2022-12-07 | 63.250 | 63.510 | 62.210 | 62.640 | 59.156 | 971 |
| 2022-12-06 | 64.080 | 64.610 | 63.150 | 63.440 | 59.911 | 1,827 |
| 2022-12-05 | 66.150 | 66.150 | 64.910 | 65.340 | 61.705 | 2,380 |
| 2022-12-02 | 66.320 | 66.460 | 65.490 | 66.100 | 62.423 | 3,620 |
| 2022-12-01 | 67.060 | 67.340 | 65.870 | 66.320 | 62.631 | 104,502 |
| 2022-11-30 | 67.100 | 67.270 | 65.520 | 66.640 | 62.933 | 5,683 |
| 2022-11-29 | 68.400 | 68.400 | 66.920 | 67.060 | 63.330 | 4,509 |
| 2022-11-28 | 69.180 | 69.180 | 68.130 | 68.400 | 64.309 | 5,039 |
| 2022-11-25 | 68.390 | 70.700 | 68.390 | 70.280 | 66.077 | 1,179 |
| 2022-11-24 | 68.100 | 68.100 | 67.070 | 67.690 | 63.642 | 828 |
| 2022-11-23 | 69.340 | 69.530 | 69.150 | 69.150 | 65.014 | 2,365 |
| 2022-11-22 | 67.620 | 68.490 | 67.620 | 68.490 | 64.394 | 408 |
| 2022-11-21 | 66.780 | 67.620 | 66.750 | 67.620 | 63.576 | 286 |
| 2022-11-18 | 203.89 | 206.64 | 203.00 | 203.50 | 63.776 | 1,413 |
| 2022-11-17 | 206.37 | 207.49 | 203.89 | 203.89 | 63.898 | 4,491 |
| 2022-11-16 | 203.73 | 206.37 | 202.01 | 206.37 | 64.676 | 3,960 |
| 2022-11-14 | 202.29 | 205.35 | 202.29 | 203.73 | 63.848 | 3,327 |
| 2022-11-11 | 199.80 | 205.74 | 199.80 | 204.95 | 64.231 | 12,774 |
| 2022-11-10 | 192.00 | 204.36 | 190.76 | 203.72 | 63.845 | 8,106 |
| 2022-11-09 | 187.67 | 188.75 | 185.95 | 188.22 | 58.988 | 5,070 |
| 2022-11-08 | 187.74 | 188.19 | 186.69 | 187.67 | 58.815 | 1,239 |
| 2022-11-07 | 182.70 | 187.12 | 181.32 | 186.84 | 58.555 | 22,113 |
| 2022-11-04 | 178.25 | 180.00 | 178.25 | 179.62 | 56.292 | 2,958 |
| 2022-11-03 | 177.54 | 179.16 | 177.03 | 178.35 | 55.894 | 891 |
| 2022-11-01 | 179.68 | 179.68 | 176.48 | 178.78 | 56.029 | 31,134 |
| 2022-10-31 | 183.01 | 183.04 | 177.96 | 178.56 | 55.960 | 1,155 |
| 2022-10-28 | 180.90 | 182.60 | 180.12 | 181.49 | 56.878 | 7,542 |
| 2022-10-27 | 179.35 | 180.72 | 177.64 | 178.05 | 55.800 | 5,679 |
| 2022-10-26 | 177.00 | 180.81 | 177.00 | 180.26 | 56.493 | 3,987 |
| 2022-10-25 | 174.23 | 177.38 | 174.23 | 176.43 | 55.293 | 6,966 |
| 2022-10-24 | 173.70 | 174.05 | 172.82 | 173.96 | 54.519 | 411 |
| 2022-10-21 | 164.55 | 167.78 | 164.26 | 166.92 | 52.312 | 5,835 |
| 2022-10-20 | 163.35 | 163.37 | 162.01 | 162.36 | 50.883 | 321 |
| 2022-10-19 | 164.98 | 164.98 | 163.02 | 163.35 | 51.193 | 2,916 |
| 2022-10-18 | 165.01 | 170.10 | 164.90 | 164.98 | 51.704 | 5,736 |
| 2022-10-17 | 163.00 | 163.05 | 161.46 | 163.05 | 51.099 | 2,853 |
| 2022-10-14 | 162.14 | 163.83 | 159.35 | 160.24 | 50.219 | 12,384 |
| 2022-10-13 | 155.33 | 162.42 | 155.33 | 162.14 | 50.814 | 309 |
| 2022-10-11 | 155.23 | 156.28 | 154.31 | 155.33 | 48.680 | 1,266 |
| 2022-10-10 | 156.65 | 157.46 | 155.25 | 156.09 | 48.918 | 4,998 |
| 2022-10-07 | 157.49 | 158.37 | 155.55 | 156.65 | 49.094 | 10,605 |
| 2022-10-06 | 159.98 | 160.00 | 157.85 | 158.36 | 49.630 | 1,431 |
| 2022-10-05 | 159.20 | 160.52 | 158.57 | 159.00 | 49.830 | 2,235 |
| 2022-10-04 | 160.00 | 162.76 | 159.13 | 162.41 | 50.899 | 966 |
| 2022-10-03 | 155.00 | 155.63 | 153.00 | 155.09 | 48.605 | 34,446 |
| 2022-09-30 | 160.27 | 162.21 | 157.44 | 158.40 | 49.642 | 912 |
| 2022-09-29 | 160.28 | 160.28 | 158.68 | 159.63 | 50.028 | 654 |
| 2022-09-28 | 159.84 | 161.45 | 159.50 | 160.69 | 50.360 | 5,883 |
| 2022-09-27 | 155.64 | 156.63 | 155.64 | 156.63 | 49.087 | 699 |
| 2022-09-26 | 160.00 | 160.38 | 158.41 | 158.50 | 49.673 | 654 |
| 2022-09-23 | 160.41 | 160.41 | 156.39 | 157.22 | 49.272 | 4,173 |
| 2022-09-22 | 163.74 | 163.74 | 160.40 | 160.42 | 50.275 | 696 |
| 2022-09-21 | 166.98 | 169.48 | 166.54 | 166.54 | 52.193 | 3,525 |
| 2022-09-20 | 167.11 | 167.11 | 165.30 | 166.98 | 52.331 | 402 |
| 2022-09-19 | 169.11 | 170.20 | 168.50 | 169.85 | 53.231 | 1,380 |
| 2022-09-16 | 173.64 | 173.64 | 170.00 | 170.64 | 53.478 | 3,732 |
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.