The Goldman Sachs Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 157.00 | 157.00 | 150.01 | 150.80 | 150.35 | 5,698 |
| 2026-04-28 | 157.32 | 157.32 | 153.82 | 157.31 | 156.84 | 2,314 |
| 2026-04-27 | 151.86 | 156.16 | 151.86 | 156.16 | 155.69 | 1,969 |
| 2026-04-24 | 155.14 | 155.76 | 153.22 | 153.22 | 152.76 | 2,517 |
| 2026-04-23 | 154.15 | 155.81 | 153.26 | 154.67 | 154.21 | 2,144 |
| 2026-04-22 | 155.50 | 155.68 | 154.18 | 154.18 | 153.72 | 5,660 |
| 2026-04-20 | 154.65 | 156.18 | 153.80 | 155.50 | 155.03 | 6,930 |
| 2026-04-17 | 150.97 | 154.45 | 150.97 | 152.80 | 152.34 | 6,326 |
| 2026-04-16 | 150.42 | 151.50 | 149.25 | 149.25 | 148.80 | 6,388 |
| 2026-04-15 | 154.64 | 154.64 | 148.82 | 148.82 | 148.37 | 15,759 |
| 2026-04-14 | 148.50 | 155.10 | 148.15 | 155.10 | 154.63 | 12,099 |
| 2026-04-13 | 145.48 | 155.00 | 145.32 | 148.70 | 148.25 | 5,850 |
| 2026-04-10 | 152.00 | 152.90 | 149.96 | 150.55 | 150.10 | 16,259 |
| 2026-04-09 | 153.26 | 154.50 | 151.93 | 153.01 | 152.55 | 3,466 |
| 2026-04-08 | 150.05 | 155.07 | 150.05 | 155.05 | 154.58 | 16,354 |
| 2026-04-07 | 148.58 | 148.94 | 146.51 | 147.77 | 147.33 | 989 |
| 2026-04-06 | 149.99 | 149.99 | 147.75 | 148.00 | 147.56 | 1,328 |
| 2026-04-02 | 144.25 | 150.00 | 144.18 | 148.28 | 147.84 | 3,071 |
| 2026-04-01 | 147.99 | 149.47 | 146.39 | 147.30 | 146.86 | 11,638 |
| 2026-03-31 | 141.73 | 146.40 | 141.73 | 146.27 | 145.83 | 7,151 |
| 2026-03-30 | 141.91 | 143.05 | 140.20 | 141.80 | 141.37 | 1,971 |
| 2026-03-27 | 142.80 | 142.80 | 139.60 | 140.31 | 139.89 | 7,021 |
| 2026-03-26 | 144.92 | 146.60 | 142.98 | 142.99 | 142.56 | 1,986 |
| 2026-03-25 | 147.06 | 148.87 | 145.53 | 147.00 | 146.56 | 1,268 |
| 2026-03-24 | 145.40 | 147.95 | 144.01 | 146.00 | 145.56 | 5,690 |
| 2026-03-23 | 147.65 | 147.97 | 145.55 | 146.98 | 146.54 | 2,160 |
| 2026-03-20 | 139.30 | 146.18 | 139.30 | 146.18 | 145.74 | 7,363 |
| 2026-03-19 | 141.50 | 141.93 | 139.27 | 141.45 | 141.03 | 3,882 |
| 2026-03-18 | 139.81 | 142.00 | 139.46 | 142.00 | 141.57 | 197 |
| 2026-03-17 | 140.00 | 145.88 | 139.35 | 145.88 | 145.44 | 468 |
| 2026-03-16 | 139.36 | 141.15 | 138.30 | 139.30 | 138.88 | 1,038 |
| 2026-03-13 | 136.01 | 139.37 | 136.01 | 138.64 | 138.22 | 5,678 |
| 2026-03-12 | 139.96 | 140.48 | 137.00 | 137.98 | 137.57 | 1,941 |
| 2026-03-11 | 143.51 | 143.51 | 139.45 | 141.95 | 141.52 | 4,935 |
| 2026-03-10 | 143.22 | 146.99 | 142.85 | 146.99 | 146.55 | 981 |
| 2026-03-09 | 140.05 | 143.46 | 138.59 | 143.46 | 143.03 | 3,542 |
| 2026-03-06 | 146.00 | 146.00 | 141.51 | 142.50 | 142.07 | 4,357 |
| 2026-03-05 | 151.00 | 151.75 | 145.41 | 151.50 | 151.05 | 2,433 |
| 2026-03-04 | 150.24 | 152.22 | 150.00 | 151.70 | 151.25 | 1,982 |
| 2026-03-03 | 147.00 | 153.30 | 146.00 | 153.30 | 152.84 | 4,090 |
| 2026-03-02 | 150.02 | 151.19 | 145.83 | 148.52 | 148.07 | 17,029 |
| 2026-02-27 | 160.76 | 160.76 | 146.00 | 150.02 | 149.57 | 7,659 |
| 2026-02-26 | 158.78 | 164.40 | 158.32 | 164.40 | 163.91 | 870 |
| 2026-02-25 | 155.78 | 158.21 | 155.78 | 157.71 | 156.71 | 336 |
| 2026-02-24 | 153.34 | 156.59 | 151.87 | 155.39 | 154.40 | 778 |
| 2026-02-23 | 158.53 | 159.59 | 152.10 | 153.92 | 152.94 | 1,656 |
| 2026-02-20 | 160.88 | 160.88 | 156.44 | 158.80 | 157.79 | 8,623 |
| 2026-02-19 | 162.89 | 162.89 | 158.64 | 159.28 | 158.27 | 4,286 |
| 2026-02-18 | 161.89 | 164.19 | 161.89 | 162.90 | 161.87 | 317 |
| 2026-02-13 | 157.35 | 159.89 | 153.00 | 159.89 | 158.88 | 4,855 |
| 2026-02-12 | 163.97 | 166.66 | 156.80 | 157.35 | 156.35 | 1,289 |
| 2026-02-11 | 163.92 | 167.19 | 161.00 | 165.54 | 164.49 | 1,933 |
| 2026-02-10 | 165.01 | 167.29 | 161.80 | 164.47 | 163.43 | 689 |
| 2026-02-09 | 160.69 | 166.55 | 160.69 | 166.55 | 165.49 | 2,281 |
| 2026-02-06 | 157.06 | 162.09 | 156.98 | 160.96 | 159.94 | 22,511 |
| 2026-02-05 | 161.00 | 161.00 | 153.82 | 157.99 | 156.99 | 43,875 |
| 2026-02-04 | 163.51 | 165.58 | 157.11 | 165.58 | 164.53 | 92,670 |
| 2026-02-03 | 168.19 | 168.19 | 161.05 | 163.33 | 162.29 | 52,642 |
| 2026-02-02 | 164.07 | 166.52 | 161.62 | 166.52 | 165.46 | 18,154 |
| 2026-01-30 | 163.17 | 164.89 | 162.25 | 164.07 | 163.03 | 23,928 |
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.