The Goldman Sachs Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-22 | 145.00 | 146.86 | 144.27 | 146.86 | 45.274 | 3,582 |
| 2022-06-21 | 146.74 | 147.92 | 145.26 | 146.85 | 45.271 | 6,102 |
| 2022-06-20 | 142.65 | 145.00 | 142.37 | 143.02 | 44.090 | 1,104 |
| 2022-06-17 | 144.91 | 146.03 | 142.95 | 145.34 | 44.805 | 14,406 |
| 2022-06-15 | 148.17 | 148.17 | 146.41 | 146.82 | 45.261 | 921 |
| 2022-06-14 | 146.45 | 147.00 | 144.55 | 145.21 | 44.765 | 1,152 |
| 2022-06-13 | 141.55 | 145.33 | 141.50 | 144.66 | 44.595 | 18,948 |
| 2022-06-10 | 147.98 | 149.09 | 142.70 | 142.70 | 43.991 | 10,131 |
| 2022-06-09 | 154.78 | 154.78 | 150.25 | 150.25 | 46.319 | 1,353 |
| 2022-06-08 | 154.50 | 155.19 | 153.25 | 154.19 | 47.533 | 741 |
| 2022-06-07 | 156.00 | 156.48 | 155.94 | 156.48 | 48.239 | 297 |
| 2022-06-06 | 152.40 | 155.98 | 152.40 | 153.75 | 47.398 | 615 |
| 2022-06-03 | 155.51 | 155.51 | 152.08 | 154.00 | 47.475 | 2,439 |
| 2022-06-02 | 153.61 | 155.60 | 152.97 | 154.44 | 47.610 | 12,618 |
| 2022-06-01 | 155.00 | 155.83 | 151.89 | 154.43 | 47.607 | 14,955 |
| 2022-05-31 | 154.00 | 156.80 | 152.80 | 156.64 | 48.289 | 1,707 |
| 2022-05-30 | 154.00 | 154.00 | 153.00 | 153.00 | 47.166 | 189 |
| 2022-05-27 | 157.79 | 157.79 | 153.39 | 155.80 | 47.374 | 3,696 |
| 2022-05-26 | 155.24 | 155.37 | 154.13 | 154.49 | 46.976 | 531 |
| 2022-05-25 | 149.76 | 152.72 | 149.76 | 151.65 | 46.112 | 948 |
| 2022-05-24 | 148.79 | 151.58 | 148.27 | 151.58 | 46.091 | 660 |
| 2022-05-23 | 150.89 | 153.69 | 150.50 | 151.90 | 46.188 | 3,630 |
| 2022-05-20 | 151.19 | 152.50 | 146.11 | 148.67 | 45.206 | 8,379 |
| 2022-05-19 | 150.61 | 151.57 | 148.50 | 151.19 | 45.973 | 2,538 |
| 2022-05-18 | 153.53 | 155.49 | 152.03 | 152.30 | 46.310 | 4,788 |
| 2022-05-17 | 153.58 | 154.96 | 153.10 | 154.63 | 47.019 | 14,988 |
| 2022-05-16 | 155.41 | 155.41 | 155.41 | 155.41 | 47.256 | 0 |
| 2022-05-13 | 157.98 | 158.12 | 154.86 | 155.41 | 47.256 | 12,723 |
| 2022-05-12 | 154.78 | 155.30 | 151.17 | 153.44 | 46.657 | 13,008 |
| 2022-05-11 | 156.00 | 157.48 | 155.81 | 156.20 | 47.496 | 2,112 |
| 2022-05-10 | 159.53 | 161.23 | 155.90 | 156.63 | 47.627 | 5,040 |
| 2022-05-09 | 157.00 | 160.94 | 157.00 | 158.10 | 48.074 | 5,964 |
| 2022-05-06 | 156.15 | 158.76 | 156.15 | 158.39 | 48.162 | 10,215 |
| 2022-05-05 | 157.85 | 158.22 | 155.42 | 156.00 | 47.435 | 1,203 |
| 2022-05-04 | 158.50 | 159.28 | 157.11 | 158.57 | 48.217 | 4,371 |
| 2022-05-03 | 157.00 | 160.00 | 155.75 | 156.91 | 47.712 | 18,669 |
| 2022-05-02 | 153.61 | 157.76 | 153.61 | 154.00 | 46.827 | 20,862 |
| 2022-04-29 | 156.31 | 156.79 | 151.22 | 151.22 | 45.982 | 14,850 |
| 2022-04-28 | 156.25 | 158.20 | 156.25 | 157.48 | 47.885 | 1,236 |
| 2022-04-27 | 158.65 | 159.04 | 152.50 | 152.50 | 46.371 | 3,150 |
| 2022-04-26 | 158.46 | 158.81 | 155.36 | 156.79 | 47.675 | 15,378 |
| 2022-04-25 | 152.55 | 157.33 | 152.55 | 156.65 | 47.633 | 8,478 |
| 2022-04-22 | 154.84 | 156.29 | 154.84 | 155.30 | 47.222 | 4,512 |
| 2022-04-20 | 157.50 | 159.38 | 157.50 | 157.95 | 48.028 | 4,509 |
| 2022-04-19 | 147.01 | 157.50 | 146.06 | 156.76 | 47.666 | 6,960 |
| 2022-04-18 | 150.85 | 154.84 | 150.71 | 153.34 | 46.626 | 4,632 |
| 2022-04-14 | 154.06 | 155.84 | 150.44 | 151.03 | 45.924 | 2,034 |
| 2022-04-13 | 148.00 | 150.75 | 147.59 | 149.50 | 45.459 | 1,344 |
| 2022-04-12 | 151.93 | 151.93 | 148.75 | 149.23 | 45.377 | 1,329 |
| 2022-04-11 | 150.50 | 154.50 | 150.49 | 150.54 | 45.775 | 1,239 |
| 2022-04-08 | 150.46 | 153.39 | 150.46 | 150.87 | 45.875 | 15,255 |
| 2022-04-07 | 148.10 | 149.42 | 146.91 | 149.19 | 45.364 | 7,836 |
| 2022-04-06 | 151.08 | 151.08 | 148.85 | 149.93 | 45.589 | 11,913 |
| 2022-04-05 | 151.68 | 152.29 | 150.92 | 151.08 | 45.939 | 3,387 |
| 2022-04-04 | 152.36 | 153.27 | 150.59 | 150.86 | 45.872 | 10,086 |
| 2022-04-01 | 156.69 | 157.60 | 153.40 | 153.40 | 46.645 | 19,410 |
| 2022-03-31 | 159.51 | 159.51 | 157.02 | 157.75 | 47.967 | 1,590 |
| 2022-03-30 | 160.00 | 161.54 | 159.96 | 160.09 | 48.679 | 1,227 |
| 2022-03-29 | 163.67 | 163.67 | 160.96 | 161.90 | 49.229 | 15,795 |
| 2022-03-28 | 160.71 | 160.95 | 158.88 | 159.80 | 48.591 | 9,861 |
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.