The Goldman Sachs Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 162.35 | 164.92 | 161.27 | 163.99 | 162.95 | 5,525 |
| 2026-01-28 | 160.62 | 162.25 | 159.60 | 161.50 | 160.48 | 2,624 |
| 2026-01-27 | 170.99 | 170.99 | 160.23 | 160.62 | 159.60 | 21,976 |
| 2026-01-26 | 161.86 | 164.51 | 160.80 | 163.88 | 162.84 | 16,436 |
| 2026-01-23 | 165.70 | 165.98 | 161.86 | 161.86 | 160.83 | 74,266 |
| 2026-01-22 | 169.40 | 171.33 | 165.90 | 165.90 | 164.85 | 828 |
| 2026-01-21 | 168.29 | 171.55 | 168.12 | 169.40 | 168.32 | 84,875 |
| 2026-01-20 | 171.50 | 172.30 | 168.57 | 168.57 | 167.50 | 128,308 |
| 2026-01-19 | 175.00 | 175.01 | 173.80 | 174.80 | 173.69 | 74,734 |
| 2026-01-16 | 174.25 | 175.62 | 171.39 | 174.00 | 172.90 | 376,110 |
| 2026-01-15 | 166.92 | 175.08 | 163.99 | 173.71 | 172.61 | 10,552 |
| 2026-01-14 | 170.99 | 170.99 | 164.31 | 170.58 | 169.50 | 24,480 |
| 2026-01-13 | 169.93 | 170.44 | 166.65 | 170.01 | 168.93 | 1,187 |
| 2026-01-12 | 168.00 | 170.15 | 166.50 | 168.15 | 167.08 | 602 |
| 2026-01-09 | 170.99 | 171.00 | 166.64 | 171.00 | 169.91 | 2,070 |
| 2026-01-08 | 167.83 | 171.00 | 167.50 | 171.00 | 169.91 | 638 |
| 2026-01-07 | 170.93 | 172.34 | 167.94 | 168.28 | 167.21 | 4,119 |
| 2026-01-06 | 178.87 | 178.87 | 169.24 | 170.93 | 169.85 | 6,767 |
| 2026-01-05 | 165.05 | 173.27 | 164.91 | 170.71 | 169.63 | 5,521 |
| 2026-01-02 | 161.52 | 165.10 | 159.21 | 163.33 | 162.29 | 11,089 |
| 2025-12-30 | 170.34 | 170.34 | 161.17 | 161.52 | 160.49 | 923 |
| 2025-12-29 | 169.17 | 169.17 | 165.62 | 168.65 | 167.58 | 515 |
| 2025-12-26 | 166.57 | 169.61 | 166.57 | 169.61 | 168.53 | 6,677 |
| 2025-12-23 | 167.87 | 167.87 | 165.55 | 166.21 | 165.16 | 409 |
| 2025-12-22 | 166.62 | 168.56 | 164.99 | 167.94 | 166.87 | 736 |
| 2025-12-19 | 162.64 | 165.77 | 161.18 | 164.97 | 163.92 | 3,188 |
| 2025-12-18 | 162.93 | 164.19 | 160.96 | 161.85 | 160.82 | 1,462 |
| 2025-12-17 | 161.44 | 163.97 | 160.01 | 160.20 | 159.18 | 673 |
| 2025-12-16 | 162.14 | 162.75 | 159.09 | 159.76 | 158.75 | 4,419 |
| 2025-12-15 | 164.76 | 164.76 | 157.76 | 157.76 | 156.76 | 8,214 |
| 2025-12-12 | 164.64 | 164.64 | 160.59 | 160.59 | 159.57 | 1,536 |
| 2025-12-11 | 161.62 | 165.00 | 160.83 | 164.76 | 163.71 | 1,381 |
| 2025-12-10 | 159.40 | 163.47 | 158.54 | 162.52 | 161.49 | 4,088 |
| 2025-12-09 | 156.75 | 160.00 | 156.75 | 158.95 | 157.94 | 585 |
| 2025-12-08 | 155.14 | 157.81 | 154.27 | 156.75 | 155.76 | 5,090 |
| 2025-12-05 | 148.49 | 155.60 | 147.75 | 153.06 | 152.09 | 8,518 |
| 2025-12-04 | 148.00 | 148.90 | 147.03 | 147.61 | 146.67 | 3,690 |
| 2025-12-03 | 144.79 | 148.51 | 143.47 | 147.67 | 146.73 | 4,052 |
| 2025-12-02 | 144.95 | 145.82 | 144.00 | 144.99 | 144.07 | 956 |
| 2025-12-01 | 148.34 | 148.34 | 144.00 | 145.20 | 144.28 | 89,603 |
| 2025-11-28 | 146.90 | 148.35 | 144.00 | 148.34 | 147.40 | 7,912 |
| 2025-11-27 | 144.82 | 146.99 | 142.06 | 144.20 | 142.80 | 1,203 |
| 2025-11-26 | 143.51 | 145.80 | 143.51 | 144.82 | 143.41 | 2,323 |
| 2025-11-25 | 141.57 | 144.40 | 140.37 | 144.24 | 142.84 | 4,186 |
| 2025-11-24 | 136.00 | 142.46 | 136.00 | 141.00 | 139.63 | 26,084 |
| 2025-11-21 | 141.99 | 141.99 | 136.22 | 139.13 | 137.78 | 8,255 |
| 2025-11-19 | 139.12 | 142.00 | 138.24 | 142.00 | 140.62 | 1,673 |
| 2025-11-18 | 137.11 | 139.06 | 136.02 | 138.70 | 137.35 | 1,641 |
| 2025-11-17 | 139.00 | 140.85 | 137.00 | 137.11 | 135.78 | 3,300 |
| 2025-11-14 | 142.11 | 142.11 | 137.50 | 141.00 | 139.63 | 7,486 |
| 2025-11-13 | 147.70 | 147.91 | 140.70 | 140.70 | 139.33 | 1,263 |
| 2025-11-12 | 143.89 | 147.92 | 142.77 | 147.72 | 146.29 | 5,283 |
| 2025-11-11 | 139.35 | 142.50 | 139.35 | 142.46 | 141.08 | 2,705 |
| 2025-11-10 | 140.06 | 142.81 | 139.97 | 141.21 | 139.84 | 970 |
| 2025-11-07 | 140.23 | 140.42 | 135.66 | 139.10 | 137.75 | 2,512 |
| 2025-11-06 | 141.98 | 142.12 | 138.79 | 139.61 | 138.25 | 14,085 |
| 2025-11-05 | 143.40 | 143.40 | 138.90 | 141.99 | 140.61 | 2,184 |
| 2025-11-04 | 144.99 | 144.99 | 138.85 | 143.40 | 142.01 | 3,404 |
| 2025-11-03 | 141.40 | 142.10 | 139.96 | 140.00 | 138.64 | 2,084 |
| 2025-10-31 | 141.76 | 142.26 | 140.56 | 140.70 | 139.33 | 1,508 |
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.