The Goldman Sachs Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 112.91 | 116.56 | 112.91 | 116.56 | 114.65 | 1,071 |
| 2025-05-13 | 111.33 | 113.26 | 111.26 | 111.26 | 109.44 | 1,349 |
| 2025-05-12 | 111.89 | 113.42 | 111.18 | 111.77 | 109.94 | 3,902 |
| 2025-05-09 | 104.24 | 107.94 | 104.24 | 105.96 | 104.23 | 562 |
| 2025-05-08 | 106.00 | 108.47 | 105.96 | 107.68 | 105.92 | 473 |
| 2025-05-07 | 105.18 | 106.40 | 103.85 | 103.85 | 102.15 | 682 |
| 2025-05-06 | 105.09 | 105.80 | 104.60 | 104.98 | 103.26 | 4,130 |
| 2025-05-05 | 105.94 | 107.07 | 104.04 | 104.04 | 102.34 | 8,457 |
| 2025-05-02 | 102.01 | 107.14 | 102.01 | 105.95 | 104.22 | 170,221 |
| 2025-04-30 | 101.15 | 103.14 | 101.02 | 102.01 | 100.34 | 277 |
| 2025-04-29 | 102.43 | 103.52 | 101.82 | 102.88 | 101.20 | 502 |
| 2025-04-28 | 103.09 | 104.15 | 102.50 | 103.61 | 101.92 | 2,318 |
| 2025-04-25 | 103.38 | 104.80 | 102.61 | 104.80 | 103.09 | 4,680 |
| 2025-04-24 | 100.00 | 103.31 | 98.940 | 102.91 | 101.23 | 3,061 |
| 2025-04-23 | 103.79 | 103.79 | 100.39 | 100.39 | 98.749 | 3,445 |
| 2025-04-22 | 96.140 | 99.360 | 96.140 | 98.800 | 97.185 | 2,077 |
| 2025-04-17 | 98.410 | 99.720 | 98.050 | 98.050 | 96.447 | 4,219 |
| 2025-04-16 | 99.250 | 99.420 | 96.220 | 97.350 | 95.759 | 417 |
| 2025-04-15 | 98.770 | 101.32 | 98.080 | 98.080 | 96.477 | 3,135 |
| 2025-04-14 | 98.950 | 100.00 | 97.000 | 98.350 | 96.743 | 5,214 |
| 2025-04-11 | 94.890 | 97.240 | 94.220 | 96.540 | 94.962 | 10,034 |
| 2025-04-10 | 98.510 | 98.510 | 94.030 | 94.680 | 93.133 | 24,280 |
| 2025-04-09 | 89.750 | 101.29 | 89.750 | 100.64 | 98.995 | 7,696 |
| 2025-04-08 | 94.980 | 95.910 | 90.480 | 91.580 | 90.083 | 4,603 |
| 2025-04-07 | 88.390 | 93.600 | 86.580 | 91.830 | 90.329 | 30,269 |
| 2025-04-04 | 94.960 | 94.960 | 89.670 | 91.140 | 89.650 | 5,803 |
| 2025-04-03 | 103.07 | 103.07 | 95.020 | 95.020 | 93.467 | 14,389 |
| 2025-04-02 | 104.79 | 107.40 | 102.69 | 104.90 | 103.19 | 2,176 |
| 2025-04-01 | 104.09 | 104.79 | 101.60 | 104.79 | 103.08 | 52,285 |
| 2025-03-31 | 103.07 | 107.00 | 101.60 | 107.00 | 105.25 | 756 |
| 2025-03-28 | 110.08 | 110.08 | 103.10 | 104.02 | 102.32 | 943 |
| 2025-03-27 | 110.04 | 110.60 | 106.64 | 110.60 | 108.79 | 1,015 |
| 2025-03-26 | 112.60 | 112.63 | 108.87 | 108.87 | 107.09 | 2,172 |
| 2025-03-25 | 111.76 | 111.93 | 109.97 | 111.78 | 109.95 | 1,636 |
| 2025-03-24 | 108.00 | 111.88 | 108.00 | 111.14 | 109.32 | 2,498 |
| 2025-03-21 | 106.09 | 108.00 | 105.35 | 107.01 | 105.26 | 5,276 |
| 2025-03-20 | 104.25 | 107.72 | 104.25 | 105.70 | 103.97 | 2,888 |
| 2025-03-19 | 106.49 | 106.49 | 103.81 | 104.73 | 103.02 | 819 |
| 2025-03-18 | 103.89 | 107.38 | 103.17 | 107.38 | 105.62 | 620 |
| 2025-03-17 | 103.09 | 107.40 | 102.68 | 107.40 | 105.64 | 967 |
| 2025-03-14 | 100.51 | 103.95 | 100.51 | 103.10 | 101.41 | 14,275 |
| 2025-03-13 | 103.45 | 104.86 | 100.51 | 100.51 | 98.867 | 1,648 |
| 2025-03-12 | 102.61 | 105.74 | 102.60 | 103.30 | 101.61 | 7,446 |
| 2025-03-11 | 103.63 | 104.71 | 102.24 | 102.59 | 100.91 | 5,208 |
| 2025-03-10 | 106.26 | 106.26 | 101.99 | 103.62 | 101.93 | 3,320 |
| 2025-03-07 | 109.17 | 110.08 | 105.48 | 108.49 | 106.72 | 2,032 |
| 2025-03-06 | 114.99 | 114.99 | 107.01 | 107.01 | 105.26 | 9,809 |
| 2025-03-05 | 116.49 | 118.84 | 112.17 | 118.84 | 116.90 | 45,790 |
| 2025-02-28 | 119.07 | 122.00 | 118.09 | 120.19 | 118.23 | 385 |
| 2025-02-27 | 120.48 | 121.64 | 117.80 | 118.31 | 116.38 | 8,393 |
| 2025-02-26 | 118.14 | 123.00 | 116.81 | 121.85 | 119.86 | 4,672 |
| 2025-02-25 | 121.89 | 121.99 | 116.57 | 118.14 | 115.83 | 1,812 |
| 2025-02-24 | 119.82 | 121.78 | 117.42 | 120.13 | 117.78 | 2,588 |
| 2025-02-21 | 123.05 | 123.34 | 119.32 | 119.81 | 117.46 | 4,673 |
| 2025-02-20 | 127.61 | 127.61 | 120.19 | 122.37 | 119.97 | 8,405 |
| 2025-02-19 | 127.75 | 128.24 | 126.10 | 127.61 | 125.11 | 3,088 |
| 2025-02-18 | 124.80 | 127.40 | 124.80 | 126.60 | 124.12 | 10,664 |
| 2025-02-17 | 126.66 | 127.00 | 124.80 | 124.80 | 122.36 | 9,604 |
| 2025-02-14 | 123.71 | 126.77 | 123.64 | 125.41 | 122.95 | 8,209 |
| 2025-02-13 | 125.25 | 126.00 | 123.43 | 125.00 | 122.55 | 645 |
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.