The Goldman Sachs Group Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-28	219.69	219.85	218.23	218.70	65.745	3,135
2021-12-27	218.65	219.69	217.81	218.15	65.580	1,203
2021-12-23	217.07	220.97	217.07	218.65	65.730	16,671
2021-12-22	218.00	218.60	216.16	217.07	65.255	5,592
2021-12-21	214.72	220.00	214.72	220.00	66.136	3,024
2021-12-20	214.99	215.78	209.67	215.78	64.867	10,209
2021-12-17	225.71	227.87	216.36	227.87	68.502	5,808
2021-12-16	224.09	228.03	223.65	225.71	67.852	8,388
2021-12-15	222.49	222.66	218.23	221.43	66.566	2,349
2021-12-14	216.27	223.35	216.27	222.15	66.782	2,655
2021-12-13	220.15	220.39	216.70	218.25	65.610	10,245
2021-12-10	222.77	223.66	218.67	220.21	66.199	5,184
2021-12-09	219.01	223.65	218.77	222.64	66.929	1,746
2021-12-08	224.97	224.99	220.21	220.21	66.199	8,742
2021-12-07	223.14	226.72	223.14	223.87	67.299	1,515
2021-12-06	219.51	224.17	218.76	223.64	67.230	8,166
2021-12-03	219.67	219.67	215.38	215.40	64.753	2,850
2021-12-02	215.04	219.34	213.12	219.24	65.907	3,012
2021-12-01	223.00	223.00	210.01	210.01	63.132	15,750
2021-11-30	215.00	225.00	212.98	225.00	67.639	5,967
2021-11-29	219.30	220.54	215.86	217.77	64.778	8,394
2021-11-26	217.49	218.45	214.08	216.91	64.522	37,098
2021-11-25	224.68	225.52	223.19	225.51	67.081	1,383
2021-11-24	227.35	227.74	223.47	223.69	66.539	4,962
2021-11-23	227.10	228.36	225.50	226.75	67.450	24,936
2021-11-22	217.00	227.10	216.44	227.10	67.554	7,056
2021-11-19	215.20	218.37	211.55	216.52	64.406	6,726
2021-11-18	217.58	219.08	214.72	218.02	64.853	13,425
2021-11-17	220.99	222.39	215.94	216.76	64.478	13,299
2021-11-16	221.05	223.14	219.00	221.00	65.739	4,620
2021-11-12	218.32	221.21	217.14	221.21	65.802	8,238
2021-11-11	218.33	218.40	216.53	218.09	64.874	6,687
2021-11-10	219.79	221.78	218.47	219.37	65.254	40,557
2021-11-09	225.11	225.11	219.53	221.40	65.858	9,018
2021-11-08	227.30	229.00	226.12	226.18	67.280	2,196
2021-11-05	228.16	229.44	224.49	224.60	66.810	10,668
2021-11-04	233.79	233.95	226.35	228.16	67.869	8,622
2021-11-03	240.29	240.38	231.92	234.99	69.901	6,984
2021-11-01	234.62	236.00	234.62	235.48	70.046	7,254
2021-10-29	232.31	234.25	231.60	233.27	69.389	5,841
2021-10-28	228.97	232.61	228.97	232.30	69.100	519
2021-10-27	232.46	232.46	228.06	228.06	67.839	1,350
2021-10-26	232.88	234.61	231.70	232.46	69.148	5,676
2021-10-25	233.58	235.00	229.58	230.43	68.544	1,845
2021-10-22	231.66	237.27	231.66	233.03	69.318	38,766
2021-10-21	228.56	232.00	228.56	230.66	68.613	5,064

← NewerPage 21 of 21 · 1,246 trading days

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.