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 |
| 2025-10-17 | 137.92 | 138.33 | 134.51 | 134.51 | 133.20 | 3,840 |
| 2025-10-16 | 137.35 | 141.43 | 136.90 | 138.52 | 137.17 | 7,652 |
| 2025-10-15 | 141.51 | 142.01 | 138.89 | 140.33 | 138.97 | 2,294 |
| 2025-10-14 | 140.63 | 143.20 | 136.41 | 140.83 | 139.46 | 18,158 |
| 2025-10-13 | 141.53 | 144.17 | 141.48 | 144.17 | 142.77 | 12,563 |
| 2025-10-10 | 139.01 | 144.26 | 139.01 | 141.01 | 139.64 | 9,144 |
| 2025-10-09 | 140.27 | 140.27 | 138.10 | 139.71 | 138.35 | 3,965 |
| 2025-10-08 | 140.74 | 140.74 | 138.02 | 139.00 | 137.65 | 1,702 |
| 2025-10-07 | 143.00 | 143.12 | 139.23 | 140.52 | 139.16 | 4,242 |
| 2025-10-06 | 141.67 | 142.32 | 139.20 | 141.40 | 140.03 | 1,879 |
| 2025-10-03 | 140.41 | 141.84 | 139.05 | 140.60 | 139.23 | 1,902 |
| 2025-10-02 | 140.10 | 140.10 | 138.04 | 139.30 | 137.95 | 14,682 |
| 2025-10-01 | 141.00 | 141.00 | 138.98 | 140.34 | 138.98 | 47,894 |
| 2025-09-30 | 139.89 | 142.38 | 139.60 | 141.00 | 139.63 | 692 |
| 2025-09-29 | 143.78 | 143.78 | 141.80 | 142.75 | 141.36 | 367 |
| 2025-09-26 | 141.99 | 144.00 | 141.95 | 144.00 | 142.60 | 2,533 |
| 2025-09-25 | 140.00 | 142.35 | 139.39 | 141.99 | 140.61 | 3,230 |
| 2025-09-24 | 142.00 | 143.19 | 140.70 | 141.10 | 139.73 | 1,012 |
| 2025-09-23 | 143.00 | 146.30 | 141.50 | 142.50 | 141.12 | 3,017 |
| 2025-09-22 | 142.92 | 143.73 | 142.02 | 142.23 | 140.85 | 6,624 |
| 2025-09-19 | 143.08 | 143.64 | 142.15 | 143.64 | 142.25 | 928 |
| 2025-09-18 | 140.55 | 143.01 | 139.68 | 143.01 | 141.62 | 1,393 |
| 2025-09-17 | 140.13 | 141.06 | 139.43 | 140.56 | 139.20 | 243 |
| 2025-09-16 | 139.73 | 139.73 | 138.04 | 138.74 | 137.39 | 680 |
| 2025-09-15 | 137.00 | 140.00 | 137.00 | 139.66 | 138.30 | 267 |
| 2025-09-12 | 142.21 | 142.21 | 136.49 | 136.49 | 135.16 | 182 |
| 2025-09-11 | 139.99 | 142.24 | 139.35 | 140.80 | 139.43 | 481 |
| 2025-09-10 | 138.93 | 139.35 | 137.54 | 137.54 | 136.20 | 372 |
| 2025-09-09 | 134.15 | 138.30 | 134.09 | 138.06 | 136.72 | 1,040 |
| 2025-09-08 | 133.10 | 134.15 | 132.80 | 133.75 | 132.45 | 1,065 |
| 2025-09-05 | 136.47 | 136.47 | 131.42 | 133.87 | 132.57 | 345 |
| 2025-09-04 | 133.21 | 135.27 | 133.21 | 135.11 | 133.80 | 2,208 |
| 2025-09-03 | 133.20 | 133.20 | 131.50 | 132.99 | 131.70 | 1,791 |
| 2025-09-02 | 134.58 | 134.58 | 131.98 | 133.06 | 131.77 | 2,214 |
| 2025-09-01 | 136.00 | 136.00 | 133.48 | 136.00 | 134.68 | 701 |
| 2025-08-29 | 135.32 | 135.32 | 133.06 | 133.06 | 131.77 | 3,120 |
| 2025-08-28 | 135.90 | 135.90 | 133.50 | 135.90 | 134.58 | 83 |
| 2025-08-27 | 136.00 | 137.47 | 134.68 | 136.40 | 135.08 | 2,142 |
| 2025-08-26 | 133.35 | 135.24 | 133.35 | 135.24 | 133.45 | 367 |
| 2025-08-25 | 133.40 | 134.51 | 133.40 | 133.95 | 132.18 | 701 |
| 2025-08-22 | 131.28 | 134.44 | 131.28 | 133.21 | 131.45 | 2,209 |
| 2025-08-21 | 130.48 | 131.51 | 130.48 | 130.96 | 129.23 | 401 |
| 2025-08-20 | 130.00 | 132.40 | 129.33 | 131.69 | 129.95 | 454 |
| 2025-08-19 | 133.20 | 133.20 | 131.04 | 132.56 | 130.81 | 1,051 |
| 2025-08-18 | 131.30 | 132.80 | 131.23 | 132.80 | 131.04 | 489 |
| 2025-08-15 | 134.80 | 134.80 | 130.89 | 130.89 | 129.16 | 2,263 |
| 2025-08-14 | 134.12 | 134.28 | 133.68 | 134.28 | 132.50 | 48 |
| 2025-08-13 | 133.90 | 134.55 | 132.24 | 134.55 | 132.77 | 705 |
| 2025-08-12 | 134.02 | 134.39 | 133.12 | 133.50 | 131.73 | 236 |
| 2025-08-11 | 132.00 | 132.00 | 129.85 | 130.78 | 129.05 | 1,310 |
| 2025-08-08 | 130.78 | 131.52 | 130.28 | 131.46 | 129.72 | 700 |
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.