The Goldman Sachs Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 124.67 | 125.14 | 123.00 | 124.00 | 121.57 | 916 |
| 2025-02-11 | 125.47 | 125.47 | 124.00 | 124.67 | 122.23 | 787 |
| 2025-02-10 | 127.40 | 128.17 | 124.49 | 126.00 | 123.53 | 9,281 |
| 2025-02-07 | 127.12 | 127.52 | 125.70 | 126.69 | 124.21 | 7,320 |
| 2025-02-06 | 125.93 | 127.50 | 125.40 | 127.50 | 125.00 | 4,037 |
| 2025-02-05 | 123.05 | 125.26 | 122.79 | 124.44 | 122.00 | 2,655 |
| 2025-02-04 | 124.95 | 124.95 | 121.68 | 123.00 | 120.59 | 4,786 |
| 2025-02-03 | 123.01 | 124.93 | 122.00 | 124.93 | 122.48 | 303,836 |
| 2025-01-31 | 128.50 | 128.50 | 123.01 | 123.01 | 120.60 | 4,614 |
| 2025-01-30 | 127.00 | 127.63 | 125.59 | 127.22 | 124.73 | 6,303 |
| 2025-01-29 | 123.86 | 127.00 | 123.47 | 123.47 | 121.05 | 1,477 |
| 2025-01-28 | 124.60 | 125.28 | 123.09 | 123.09 | 120.68 | 1,526 |
| 2025-01-27 | 124.00 | 125.52 | 123.35 | 123.40 | 120.98 | 5,084 |
| 2025-01-24 | 125.00 | 125.73 | 123.50 | 125.40 | 122.94 | 9,648 |
| 2025-01-23 | 126.32 | 127.00 | 125.19 | 125.30 | 122.85 | 75,009 |
| 2025-01-22 | 127.00 | 127.10 | 124.53 | 124.53 | 122.09 | 2,245 |
| 2025-01-21 | 126.00 | 128.49 | 123.00 | 128.49 | 125.97 | 1,942 |
| 2025-01-20 | 128.63 | 130.40 | 124.00 | 125.16 | 122.71 | 9,364 |
| 2025-01-17 | 124.90 | 127.19 | 124.26 | 126.15 | 123.68 | 2,029 |
| 2025-01-16 | 122.94 | 124.87 | 121.70 | 124.87 | 122.43 | 3,684 |
| 2025-01-15 | 116.60 | 123.15 | 116.60 | 122.49 | 120.09 | 6,879 |
| 2025-01-14 | 113.09 | 115.81 | 113.09 | 115.43 | 113.17 | 8,024 |
| 2025-01-13 | 113.61 | 115.00 | 113.00 | 114.25 | 112.01 | 1,507 |
| 2025-01-10 | 118.77 | 118.77 | 113.58 | 114.10 | 111.87 | 3,406 |
| 2025-01-09 | 118.41 | 118.97 | 116.05 | 117.59 | 115.29 | 12,329 |
| 2025-01-08 | 118.77 | 118.77 | 115.15 | 118.41 | 116.09 | 525 |
| 2025-01-07 | 118.56 | 119.42 | 115.15 | 118.20 | 115.89 | 3,428 |
| 2025-01-06 | 118.24 | 120.60 | 118.24 | 119.36 | 117.02 | 1,648 |
| 2025-01-03 | 118.55 | 119.55 | 117.00 | 117.86 | 115.55 | 2,694 |
| 2025-01-02 | 120.43 | 121.10 | 117.19 | 118.07 | 115.76 | 3,703 |
| 2024-12-30 | 120.46 | 120.46 | 116.69 | 118.20 | 115.89 | 551 |
| 2024-12-27 | 119.89 | 120.00 | 118.00 | 119.28 | 116.94 | 1,401 |
| 2024-12-26 | 118.00 | 119.89 | 118.00 | 119.63 | 117.29 | 1,677 |
| 2024-12-23 | 116.00 | 118.14 | 115.40 | 118.14 | 115.83 | 1,957 |
| 2024-12-20 | 112.20 | 116.36 | 111.54 | 116.36 | 114.08 | 1,743 |
| 2024-12-19 | 120.43 | 120.43 | 113.16 | 116.36 | 114.08 | 2,485 |
| 2024-12-18 | 118.65 | 119.51 | 114.86 | 115.27 | 113.01 | 4,455 |
| 2024-12-17 | 119.98 | 120.35 | 116.26 | 120.00 | 117.65 | 2,216 |
| 2024-12-16 | 121.90 | 121.90 | 117.00 | 119.98 | 117.63 | 4,224 |
| 2024-12-13 | 116.93 | 120.99 | 116.93 | 120.99 | 118.62 | 1,014 |
| 2024-12-12 | 121.50 | 123.06 | 116.50 | 123.06 | 120.65 | 7,237 |
| 2024-12-11 | 117.76 | 122.20 | 117.53 | 122.20 | 119.81 | 660 |
| 2024-12-10 | 121.88 | 121.88 | 118.00 | 118.02 | 115.71 | 3,590 |
| 2024-12-09 | 121.28 | 124.91 | 119.98 | 124.91 | 122.46 | 3,305 |
| 2024-12-06 | 119.99 | 121.68 | 119.47 | 121.27 | 118.90 | 3,786 |
| 2024-12-05 | 121.83 | 121.83 | 119.21 | 119.51 | 117.17 | 4,054 |
| 2024-12-04 | 121.92 | 122.16 | 120.14 | 120.62 | 118.26 | 1,757 |
| 2024-12-03 | 122.57 | 123.49 | 121.38 | 121.92 | 119.53 | 4,178 |
| 2024-12-02 | 122.67 | 123.48 | 121.45 | 122.61 | 120.21 | 20,069 |
| 2024-11-29 | 123.50 | 131.00 | 118.12 | 120.14 | 117.79 | 14,019 |
| 2024-11-28 | 118.90 | 125.05 | 118.21 | 118.50 | 116.18 | 6,367 |
| 2024-11-27 | 117.74 | 120.00 | 117.48 | 120.00 | 117.24 | 6,206 |
| 2024-11-26 | 115.64 | 119.89 | 114.66 | 119.89 | 117.13 | 656 |
| 2024-11-25 | 117.11 | 118.55 | 114.51 | 114.51 | 111.88 | 1,947 |
| 2024-11-22 | 116.76 | 117.24 | 115.43 | 117.11 | 114.42 | 2,320 |
| 2024-11-21 | 112.58 | 116.60 | 112.58 | 115.60 | 112.94 | 2,291 |
| 2024-11-19 | 112.84 | 113.04 | 110.88 | 112.00 | 109.42 | 524 |
| 2024-11-18 | 114.66 | 115.02 | 112.21 | 112.84 | 110.24 | 2,406 |
| 2024-11-14 | 117.40 | 117.40 | 113.16 | 114.03 | 111.41 | 1,466 |
| 2024-11-13 | 113.75 | 117.03 | 113.60 | 116.23 | 113.56 | 1,374 |
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.