The Goldman Sachs Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 183.65 | 183.69 | 178.00 | 178.82 | 178.82 | 21,695 |
| 2026-07-23 | 183.92 | 183.92 | 180.19 | 181.82 | 181.82 | 41,551 |
| 2026-07-22 | 184.68 | 186.39 | 182.40 | 184.14 | 184.14 | 3,393 |
| 2026-07-21 | 177.88 | 183.90 | 177.88 | 182.40 | 182.40 | 2,457 |
| 2026-07-20 | 182.68 | 184.23 | 177.88 | 177.88 | 177.88 | 2,999 |
| 2026-07-17 | 185.01 | 185.20 | 180.00 | 182.86 | 182.86 | 47,812 |
| 2026-07-16 | 194.60 | 194.69 | 185.01 | 185.01 | 185.01 | 89,544 |
| 2026-07-15 | 193.96 | 196.06 | 189.58 | 196.06 | 196.06 | 67,907 |
| 2026-07-14 | 183.24 | 194.00 | 183.24 | 194.00 | 194.00 | 173,618 |
| 2026-07-13 | 179.75 | 181.05 | 177.63 | 179.19 | 179.19 | 24,984 |
| 2026-07-10 | 181.80 | 181.80 | 179.09 | 180.60 | 180.60 | 21,985 |
| 2026-07-09 | 178.00 | 182.01 | 178.00 | 179.20 | 179.20 | 36,285 |
| 2026-07-08 | 178.00 | 178.00 | 174.16 | 177.10 | 177.10 | 30,022 |
| 2026-07-07 | 179.74 | 186.00 | 177.51 | 186.00 | 186.00 | 10,477 |
| 2026-07-06 | 176.79 | 181.39 | 176.17 | 180.99 | 180.99 | 51,101 |
| 2026-07-03 | 180.00 | 180.00 | 175.83 | 178.00 | 178.00 | 892 |
| 2026-07-02 | 178.27 | 179.36 | 175.38 | 177.58 | 177.58 | 11,290 |
| 2026-07-01 | 175.48 | 179.11 | 174.05 | 178.78 | 178.78 | 31,294 |
| 2026-06-30 | 175.45 | 176.93 | 174.21 | 175.49 | 175.49 | 17,839 |
| 2026-06-29 | 177.00 | 178.47 | 175.59 | 175.59 | 175.59 | 9,651 |
| 2026-06-26 | 185.63 | 185.63 | 175.44 | 177.00 | 177.00 | 81,748 |
| 2026-06-25 | 188.41 | 190.92 | 184.05 | 185.64 | 185.64 | 21,019 |
| 2026-06-24 | 191.15 | 191.15 | 185.37 | 187.30 | 187.30 | 7,979 |
| 2026-06-23 | 191.82 | 191.82 | 185.01 | 189.50 | 189.50 | 28,492 |
| 2026-06-22 | 190.16 | 192.96 | 187.08 | 192.96 | 192.96 | 9,367 |
| 2026-06-19 | 190.29 | 192.99 | 189.20 | 190.88 | 190.88 | 9,299 |
| 2026-06-18 | 191.89 | 192.06 | 187.91 | 187.91 | 187.91 | 28,793 |
| 2026-06-17 | 184.79 | 189.20 | 184.75 | 187.22 | 187.22 | 41,182 |
| 2026-06-16 | 185.00 | 185.96 | 183.79 | 184.02 | 184.02 | 41,946 |
| 2026-06-15 | 179.40 | 183.52 | 179.40 | 182.00 | 182.00 | 15,709 |
| 2026-06-12 | 176.44 | 181.35 | 176.44 | 179.40 | 179.40 | 28,409 |
| 2026-06-11 | 171.63 | 176.32 | 171.63 | 176.32 | 176.32 | 37,676 |
| 2026-06-10 | 177.45 | 178.15 | 171.60 | 171.60 | 171.60 | 24,321 |
| 2026-06-09 | 182.06 | 186.00 | 174.05 | 186.00 | 186.00 | 12,852 |
| 2026-06-08 | 179.73 | 182.69 | 179.65 | 182.06 | 182.06 | 2,823 |
| 2026-06-05 | 186.23 | 187.12 | 178.05 | 179.73 | 179.73 | 8,242 |
| 2026-06-03 | 178.12 | 178.12 | 173.21 | 173.21 | 173.21 | 42,270 |
| 2026-06-02 | 174.71 | 179.30 | 173.98 | 178.95 | 178.95 | 30,561 |
| 2026-06-01 | 170.03 | 175.37 | 169.89 | 171.47 | 171.47 | 70,029 |
| 2026-05-29 | 170.25 | 172.35 | 169.06 | 169.80 | 169.80 | 4,892 |
| 2026-05-28 | 165.75 | 169.10 | 165.75 | 167.44 | 166.91 | 6,395 |
| 2026-05-27 | 168.00 | 169.96 | 164.05 | 169.96 | 169.45 | 126,977 |
| 2026-05-26 | 167.99 | 169.98 | 165.00 | 165.00 | 164.51 | 116,325 |
| 2026-05-25 | 164.69 | 166.80 | 164.69 | 165.26 | 164.76 | 1,028 |
| 2026-05-22 | 164.90 | 167.67 | 164.90 | 165.83 | 165.33 | 9,335 |
| 2026-05-21 | 163.60 | 166.35 | 161.76 | 164.00 | 163.51 | 2,390 |
| 2026-05-20 | 158.81 | 163.50 | 157.89 | 163.50 | 163.01 | 3,026 |
| 2026-05-19 | 157.66 | 158.83 | 155.23 | 158.83 | 158.35 | 923 |
| 2026-05-18 | 159.30 | 160.31 | 156.85 | 156.85 | 156.38 | 751 |
| 2026-05-15 | 162.00 | 162.00 | 159.04 | 159.50 | 159.02 | 7,130 |
| 2026-05-14 | 160.00 | 162.00 | 159.28 | 162.00 | 161.51 | 1,859 |
| 2026-05-13 | 153.86 | 160.20 | 153.16 | 160.20 | 159.72 | 5,356 |
| 2026-05-12 | 155.70 | 155.70 | 150.63 | 151.22 | 150.77 | 1,483 |
| 2026-05-11 | 152.41 | 154.99 | 151.26 | 153.41 | 152.95 | 114,969 |
| 2026-05-08 | 153.75 | 153.75 | 151.45 | 152.72 | 152.26 | 15,344 |
| 2026-05-07 | 153.53 | 155.55 | 151.48 | 155.55 | 155.08 | 1,103 |
| 2026-05-06 | 150.84 | 156.99 | 150.84 | 156.99 | 156.52 | 7,214 |
| 2026-05-05 | 150.49 | 150.96 | 149.16 | 149.90 | 149.45 | 7,464 |
| 2026-05-04 | 151.64 | 153.16 | 149.00 | 149.00 | 148.55 | 7,466 |
| 2026-04-30 | 150.95 | 154.00 | 150.78 | 154.00 | 153.54 | 3,354 |
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.