The Goldman Sachs Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 131.95 | 131.95 | 130.06 | 130.39 | 128.67 | 665 |
| 2025-08-06 | 132.47 | 132.49 | 131.23 | 131.23 | 129.49 | 566 |
| 2025-08-05 | 130.62 | 134.31 | 130.62 | 132.72 | 130.97 | 575 |
| 2025-08-04 | 132.56 | 133.56 | 131.00 | 133.29 | 131.53 | 300 |
| 2025-08-01 | 135.27 | 135.27 | 128.80 | 131.24 | 129.50 | 3,486 |
| 2025-07-31 | 136.36 | 136.87 | 134.32 | 135.27 | 133.48 | 1,212 |
| 2025-07-30 | 137.15 | 137.62 | 134.54 | 136.15 | 134.35 | 2,905 |
| 2025-07-29 | 136.03 | 136.30 | 134.40 | 135.79 | 133.99 | 1,366 |
| 2025-07-28 | 135.70 | 135.95 | 134.30 | 134.30 | 132.52 | 820 |
| 2025-07-25 | 133.07 | 135.55 | 132.65 | 135.44 | 133.65 | 577 |
| 2025-07-24 | 133.21 | 133.28 | 130.51 | 130.51 | 128.78 | 656 |
| 2025-07-23 | 130.41 | 133.20 | 130.26 | 133.20 | 131.44 | 644 |
| 2025-07-22 | 130.01 | 131.00 | 128.90 | 130.00 | 128.28 | 678 |
| 2025-07-21 | 133.73 | 133.73 | 130.01 | 130.01 | 128.29 | 757 |
| 2025-07-18 | 129.80 | 132.40 | 129.34 | 132.40 | 130.65 | 1,055 |
| 2025-07-17 | 131.53 | 133.00 | 130.10 | 130.10 | 128.38 | 10,504 |
| 2025-07-16 | 133.00 | 133.00 | 128.61 | 131.10 | 129.37 | 2,543 |
| 2025-07-15 | 131.75 | 132.99 | 130.00 | 132.99 | 131.23 | 3,228 |
| 2025-07-14 | 127.69 | 132.83 | 127.69 | 131.84 | 130.10 | 1,610 |
| 2025-07-11 | 131.82 | 131.82 | 129.99 | 130.30 | 128.58 | 1,695 |
| 2025-07-10 | 129.51 | 131.53 | 129.10 | 131.53 | 129.79 | 768 |
| 2025-07-09 | 127.05 | 128.37 | 126.58 | 128.37 | 126.67 | 914 |
| 2025-07-08 | 130.83 | 130.83 | 126.24 | 126.53 | 124.86 | 651 |
| 2025-07-07 | 131.25 | 131.30 | 129.10 | 129.53 | 127.82 | 848 |
| 2025-07-04 | 130.80 | 135.00 | 129.92 | 133.57 | 131.80 | 8,568 |
| 2025-07-03 | 131.80 | 131.81 | 125.00 | 131.80 | 130.06 | 5,858 |
| 2025-07-02 | 129.08 | 130.06 | 128.66 | 129.43 | 127.72 | 1,132 |
| 2025-07-01 | 128.92 | 130.00 | 127.78 | 130.00 | 128.28 | 1,081 |
| 2025-06-30 | 130.05 | 131.10 | 127.61 | 127.95 | 126.26 | 499 |
| 2025-06-27 | 126.11 | 126.52 | 125.78 | 126.42 | 124.75 | 1,449 |
| 2025-06-26 | 123.69 | 126.06 | 123.68 | 125.92 | 124.25 | 3,645 |
| 2025-06-25 | 122.98 | 124.11 | 122.57 | 124.11 | 122.47 | 1,401 |
| 2025-06-24 | 119.63 | 122.20 | 119.63 | 121.39 | 119.78 | 23,139 |
| 2025-06-23 | 117.60 | 118.73 | 116.19 | 118.44 | 116.87 | 6,983 |
| 2025-06-20 | 116.97 | 118.68 | 116.96 | 118.68 | 117.11 | 316 |
| 2025-06-18 | 112.11 | 117.00 | 112.11 | 116.00 | 114.47 | 1,291 |
| 2025-06-17 | 114.63 | 115.28 | 113.82 | 114.31 | 112.80 | 834 |
| 2025-06-16 | 114.17 | 116.00 | 114.17 | 114.39 | 112.88 | 796 |
| 2025-06-13 | 113.89 | 114.69 | 112.77 | 113.54 | 112.04 | 662 |
| 2025-06-12 | 116.49 | 116.49 | 114.60 | 115.36 | 113.83 | 11,035 |
| 2025-06-11 | 115.00 | 116.17 | 114.79 | 115.21 | 113.69 | 12,327 |
| 2025-06-10 | 113.00 | 114.38 | 113.00 | 113.75 | 112.25 | 6,373 |
| 2025-06-09 | 112.16 | 115.02 | 112.16 | 114.03 | 112.52 | 6,250 |
| 2025-06-06 | 114.00 | 115.52 | 113.67 | 114.45 | 112.94 | 3,713 |
| 2025-06-05 | 112.30 | 113.32 | 110.72 | 110.72 | 109.26 | 3,283 |
| 2025-06-04 | 114.18 | 114.18 | 112.42 | 112.56 | 111.07 | 270 |
| 2025-06-03 | 112.91 | 114.02 | 112.64 | 112.78 | 111.29 | 6,098 |
| 2025-06-02 | 114.73 | 114.73 | 112.34 | 112.98 | 111.49 | 1,287 |
| 2025-05-30 | 112.84 | 115.04 | 112.84 | 114.73 | 113.21 | 3,484 |
| 2025-05-29 | 112.13 | 113.70 | 111.97 | 113.50 | 112.00 | 5,913 |
| 2025-05-28 | 117.00 | 117.00 | 115.07 | 115.07 | 113.55 | 585 |
| 2025-05-27 | 115.03 | 116.67 | 114.03 | 116.67 | 114.76 | 2,145 |
| 2025-05-26 | 116.58 | 116.58 | 111.70 | 115.00 | 113.12 | 5,781 |
| 2025-05-23 | 110.51 | 113.66 | 110.51 | 111.43 | 109.61 | 5,407 |
| 2025-05-22 | 111.44 | 113.61 | 111.37 | 112.77 | 110.93 | 2,492 |
| 2025-05-21 | 114.99 | 114.99 | 111.71 | 114.71 | 112.84 | 1,060 |
| 2025-05-20 | 117.60 | 117.60 | 114.18 | 114.24 | 112.37 | 603 |
| 2025-05-19 | 116.97 | 117.61 | 113.11 | 117.61 | 115.69 | 245 |
| 2025-05-16 | 116.69 | 117.60 | 116.56 | 117.60 | 115.68 | 396 |
| 2025-05-15 | 116.57 | 117.39 | 114.40 | 116.00 | 114.10 | 1,696 |
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.