The Goldman Sachs Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 141.00 | 144.93 | 140.27 | 141.76 | 140.38 | 2,444 |
| 2025-10-29 | 140.25 | 143.50 | 139.32 | 143.50 | 142.11 | 828 |
| 2025-10-28 | 142.10 | 143.11 | 140.71 | 141.13 | 139.76 | 2,616 |
| 2025-10-27 | 141.00 | 142.87 | 141.00 | 141.10 | 139.73 | 1,273 |
| 2025-10-24 | 136.16 | 140.92 | 136.02 | 140.67 | 139.30 | 1,992 |
| 2025-10-23 | 134.00 | 135.32 | 133.69 | 134.75 | 133.44 | 974 |
| 2025-10-22 | 136.67 | 136.68 | 133.90 | 134.37 | 133.07 | 16,915 |
| 2025-10-21 | 137.89 | 137.89 | 136.32 | 136.80 | 135.47 | 1,253 |
| 2025-10-20 | 132.25 | 137.19 | 132.25 | 136.66 | 135.33 | 918 |
← NewerPage 5 of 5 · 249 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.