The Goldman Sachs Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 170.10 | 175.11 | 170.10 | 173.64 | 54.418 | 303 |
| 2022-09-14 | 169.47 | 169.47 | 168.10 | 168.10 | 52.682 | 495 |
| 2022-09-13 | 173.17 | 173.17 | 170.58 | 170.58 | 53.459 | 237 |
| 2022-09-12 | 175.85 | 175.85 | 174.13 | 174.44 | 54.669 | 2,832 |
| 2022-09-09 | 174.78 | 175.85 | 174.59 | 175.85 | 55.111 | 5,892 |
| 2022-09-08 | 172.00 | 174.22 | 172.00 | 174.22 | 54.600 | 1,671 |
| 2022-09-06 | 173.17 | 173.17 | 169.51 | 171.54 | 53.760 | 5,556 |
| 2022-09-05 | 169.71 | 172.75 | 169.71 | 172.48 | 54.055 | 315 |
| 2022-09-02 | 173.97 | 176.30 | 171.72 | 173.40 | 54.343 | 55,434 |
| 2022-09-01 | 171.46 | 174.20 | 171.26 | 174.20 | 54.594 | 15,651 |
| 2022-08-31 | 170.99 | 172.72 | 170.99 | 172.55 | 54.077 | 831 |
| 2022-08-30 | 168.30 | 169.32 | 168.30 | 169.32 | 53.064 | 162 |
| 2022-08-29 | 168.37 | 169.99 | 167.89 | 167.89 | 51.757 | 171 |
| 2022-08-26 | 180.00 | 180.00 | 168.37 | 168.37 | 51.905 | 1,260 |
| 2022-08-25 | 176.94 | 176.94 | 175.95 | 176.41 | 54.383 | 189 |
| 2022-08-24 | 174.59 | 175.24 | 173.34 | 175.03 | 53.958 | 1,998 |
| 2022-08-23 | 175.11 | 175.44 | 172.77 | 173.42 | 53.462 | 570 |
| 2022-08-22 | 178.22 | 178.22 | 176.13 | 176.16 | 54.306 | 10,914 |
| 2022-08-19 | 182.30 | 182.30 | 179.79 | 180.32 | 55.589 | 2,019 |
| 2022-08-18 | 182.61 | 188.70 | 181.58 | 188.70 | 58.172 | 1,011 |
| 2022-08-17 | 183.31 | 183.31 | 181.40 | 182.73 | 56.332 | 654 |
| 2022-08-16 | 182.57 | 182.69 | 182.21 | 182.69 | 56.319 | 822 |
| 2022-08-15 | 180.03 | 182.48 | 179.96 | 181.14 | 55.841 | 2,334 |
| 2022-08-12 | 180.54 | 180.57 | 179.20 | 179.45 | 55.320 | 1,134 |
| 2022-08-11 | 179.00 | 182.30 | 178.79 | 181.59 | 55.980 | 3,840 |
| 2022-08-10 | 175.53 | 177.10 | 175.53 | 176.78 | 54.497 | 1,224 |
| 2022-08-09 | 171.00 | 173.25 | 170.99 | 172.47 | 53.169 | 24,168 |
| 2022-08-08 | 173.06 | 173.06 | 171.45 | 171.63 | 52.910 | 270 |
| 2022-08-05 | 173.96 | 175.40 | 172.74 | 172.88 | 53.295 | 3,774 |
| 2022-08-04 | 174.99 | 175.00 | 172.39 | 173.40 | 53.455 | 9,495 |
| 2022-08-03 | 175.62 | 177.25 | 175.28 | 176.59 | 54.439 | 3,084 |
| 2022-08-02 | 171.31 | 174.30 | 171.00 | 173.68 | 53.542 | 32,931 |
| 2022-08-01 | 171.39 | 172.78 | 170.45 | 170.45 | 52.546 | 25,530 |
| 2022-07-29 | 173.52 | 173.73 | 172.09 | 172.66 | 53.227 | 3,216 |
| 2022-07-28 | 169.39 | 171.11 | 168.82 | 169.00 | 52.099 | 8,892 |
| 2022-07-27 | 169.71 | 170.98 | 169.71 | 170.29 | 52.497 | 3,834 |
| 2022-07-26 | 173.20 | 173.20 | 169.87 | 169.87 | 52.367 | 288 |
| 2022-07-25 | 177.50 | 177.50 | 173.50 | 174.01 | 53.643 | 8,037 |
| 2022-07-22 | 178.17 | 178.67 | 176.04 | 178.02 | 54.880 | 9,354 |
| 2022-07-21 | 174.99 | 179.75 | 174.99 | 179.75 | 55.413 | 6,099 |
| 2022-07-20 | 172.42 | 175.64 | 170.80 | 175.64 | 54.146 | 5,823 |
| 2022-07-19 | 163.79 | 173.00 | 163.25 | 173.00 | 53.332 | 29,691 |
| 2022-07-18 | 160.09 | 166.02 | 160.09 | 161.92 | 49.916 | 7,485 |
| 2022-07-15 | 154.52 | 159.00 | 154.44 | 159.00 | 49.016 | 7,398 |
| 2022-07-14 | 151.71 | 153.21 | 151.71 | 152.47 | 47.003 | 1,413 |
| 2022-07-13 | 156.54 | 156.54 | 154.98 | 156.29 | 48.181 | 17,436 |
| 2022-07-12 | 159.57 | 161.00 | 159.57 | 159.81 | 49.266 | 1,932 |
| 2022-07-11 | 158.00 | 158.00 | 157.04 | 157.88 | 48.671 | 234 |
| 2022-07-08 | 157.23 | 157.60 | 156.93 | 156.93 | 48.378 | 5,439 |
| 2022-07-07 | 157.85 | 159.52 | 157.85 | 159.52 | 49.176 | 114 |
| 2022-07-06 | 158.50 | 160.36 | 158.50 | 159.73 | 49.241 | 2,424 |
| 2022-07-05 | 158.50 | 159.71 | 156.00 | 159.67 | 49.223 | 5,748 |
| 2022-07-04 | 159.17 | 160.04 | 157.09 | 157.35 | 48.507 | 75 |
| 2022-07-01 | 156.91 | 159.47 | 155.86 | 159.17 | 49.069 | 174,915 |
| 2022-06-30 | 156.45 | 157.06 | 153.50 | 155.61 | 47.971 | 2,754 |
| 2022-06-29 | 157.32 | 158.94 | 156.55 | 157.22 | 48.467 | 6,588 |
| 2022-06-28 | 160.00 | 160.28 | 157.53 | 157.79 | 48.643 | 6,288 |
| 2022-06-27 | 159.14 | 159.14 | 155.89 | 156.61 | 48.279 | 17,514 |
| 2022-06-24 | 151.71 | 158.86 | 151.71 | 158.29 | 48.797 | 8,772 |
| 2022-06-23 | 146.57 | 149.50 | 145.51 | 149.50 | 46.087 | 6,855 |
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.