The Goldman Sachs Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 161.81 | 163.00 | 159.26 | 159.26 | 48.426 | 7,359 |
| 2022-03-24 | 162.00 | 163.51 | 161.28 | 162.47 | 49.403 | 7,317 |
| 2022-03-23 | 168.13 | 168.13 | 162.53 | 162.60 | 49.442 | 14,667 |
| 2022-03-22 | 167.36 | 169.28 | 167.36 | 168.90 | 51.358 | 1,473 |
| 2022-03-21 | 173.05 | 173.05 | 166.84 | 166.84 | 50.731 | 1,407 |
| 2022-03-18 | 173.64 | 173.67 | 170.95 | 170.95 | 51.981 | 13,305 |
| 2022-03-17 | 171.00 | 173.64 | 170.68 | 173.64 | 52.799 | 1,836 |
| 2022-03-16 | 171.70 | 174.54 | 171.70 | 173.60 | 52.787 | 15,453 |
| 2022-03-15 | 170.00 | 170.18 | 167.68 | 169.64 | 51.583 | 2,007 |
| 2022-03-14 | 165.74 | 167.00 | 164.75 | 166.35 | 50.582 | 3,384 |
| 2022-03-11 | 166.71 | 167.92 | 165.74 | 165.74 | 50.397 | 11,964 |
| 2022-03-10 | 165.75 | 167.10 | 163.59 | 165.13 | 50.211 | 7,332 |
| 2022-03-09 | 165.75 | 168.74 | 165.75 | 167.36 | 50.889 | 2,439 |
| 2022-03-08 | 165.00 | 166.60 | 162.48 | 164.17 | 49.919 | 3,765 |
| 2022-03-07 | 164.18 | 166.00 | 163.49 | 164.38 | 49.983 | 8,439 |
| 2022-03-04 | 166.73 | 167.61 | 164.45 | 165.63 | 50.363 | 17,133 |
| 2022-03-03 | 171.01 | 171.46 | 166.49 | 166.73 | 50.698 | 11,742 |
| 2022-03-02 | 168.00 | 173.06 | 168.00 | 172.70 | 52.513 | 33,177 |
| 2022-02-25 | 164.25 | 177.40 | 163.00 | 177.40 | 53.942 | 21,420 |
| 2022-02-24 | 167.00 | 169.00 | 157.31 | 165.00 | 50.172 | 211,458 |
| 2022-02-23 | 174.71 | 174.71 | 169.10 | 169.10 | 50.834 | 4,275 |
| 2022-02-22 | 175.65 | 176.54 | 173.30 | 176.51 | 53.062 | 6,135 |
| 2022-02-21 | 175.68 | 177.00 | 174.20 | 174.20 | 52.367 | 4,116 |
| 2022-02-18 | 180.70 | 180.70 | 174.62 | 174.62 | 52.494 | 24,687 |
| 2022-02-17 | 185.94 | 186.08 | 180.00 | 181.52 | 54.568 | 11,229 |
| 2022-02-16 | 186.58 | 187.17 | 183.65 | 185.05 | 55.629 | 3,036 |
| 2022-02-15 | 189.29 | 189.64 | 187.33 | 187.33 | 56.314 | 10,800 |
| 2022-02-14 | 189.00 | 189.57 | 186.28 | 188.09 | 56.543 | 19,143 |
| 2022-02-11 | 192.47 | 194.75 | 189.69 | 190.80 | 57.358 | 118,011 |
| 2022-02-10 | 195.67 | 197.20 | 193.51 | 194.02 | 58.326 | 14,502 |
| 2022-02-09 | 196.10 | 197.74 | 194.00 | 195.81 | 58.864 | 6,720 |
| 2022-02-08 | 194.88 | 196.22 | 192.94 | 194.09 | 58.347 | 17,757 |
| 2022-02-07 | 196.43 | 196.43 | 191.79 | 193.61 | 58.202 | 15,648 |
| 2022-02-04 | 190.17 | 197.15 | 190.17 | 196.43 | 59.050 | 45,960 |
| 2022-02-03 | 192.48 | 193.20 | 190.70 | 190.75 | 57.343 | 51,498 |
| 2022-02-02 | 191.67 | 194.17 | 190.88 | 191.19 | 57.475 | 26,070 |
| 2022-02-01 | 187.62 | 191.98 | 187.19 | 191.98 | 57.712 | 27,804 |
| 2022-01-31 | 186.00 | 187.80 | 184.43 | 187.62 | 56.402 | 13,941 |
| 2022-01-28 | 182.97 | 186.21 | 180.77 | 186.00 | 55.915 | 21,702 |
| 2022-01-27 | 185.57 | 186.95 | 183.33 | 183.62 | 55.199 | 3,642 |
| 2022-01-26 | 187.34 | 190.72 | 185.20 | 186.25 | 55.990 | 16,863 |
| 2022-01-25 | 186.89 | 186.89 | 182.37 | 186.19 | 55.972 | 14,694 |
| 2022-01-24 | 187.50 | 190.55 | 180.80 | 190.55 | 57.283 | 15,582 |
| 2022-01-21 | 188.93 | 188.93 | 186.34 | 186.35 | 56.020 | 27,216 |
| 2022-01-20 | 189.77 | 193.42 | 188.00 | 190.57 | 57.288 | 41,637 |
| 2022-01-19 | 197.15 | 199.35 | 189.00 | 189.00 | 56.817 | 132,447 |
| 2022-01-18 | 212.90 | 212.90 | 192.11 | 197.17 | 59.273 | 74,268 |
| 2022-01-17 | 208.79 | 212.97 | 208.79 | 212.90 | 64.001 | 5,508 |
| 2022-01-14 | 215.05 | 215.05 | 207.95 | 208.79 | 62.766 | 3,705 |
| 2022-01-13 | 216.16 | 218.16 | 215.68 | 215.68 | 64.837 | 4,731 |
| 2022-01-12 | 225.00 | 225.00 | 214.96 | 215.81 | 64.876 | 7,848 |
| 2022-01-11 | 225.61 | 226.20 | 223.00 | 224.76 | 67.567 | 684 |
| 2022-01-10 | 224.85 | 229.53 | 223.98 | 225.61 | 67.822 | 5,373 |
| 2022-01-07 | 225.68 | 227.16 | 223.78 | 224.93 | 67.618 | 2,997 |
| 2022-01-06 | 228.84 | 229.07 | 221.78 | 225.68 | 67.843 | 5,508 |
| 2022-01-05 | 231.59 | 233.00 | 227.58 | 228.54 | 68.703 | 20,790 |
| 2022-01-04 | 224.60 | 232.64 | 224.60 | 231.59 | 69.620 | 18,792 |
| 2022-01-03 | 216.65 | 225.71 | 216.60 | 224.63 | 67.528 | 10,089 |
| 2021-12-30 | 216.61 | 217.73 | 213.41 | 213.41 | 64.155 | 18,690 |
| 2021-12-29 | 218.05 | 220.33 | 218.05 | 219.49 | 65.982 | 2,976 |
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.