The Goldman Sachs Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 113.75 | 117.03 | 113.60 | 116.23 | 113.56 | 1,374 |
| 2024-11-12 | 115.43 | 116.40 | 113.82 | 114.07 | 111.45 | 5,357 |
| 2024-11-11 | 115.00 | 117.24 | 114.67 | 115.43 | 112.77 | 8,652 |
| 2024-11-08 | 111.54 | 114.54 | 111.54 | 112.63 | 110.04 | 6,009 |
| 2024-11-07 | 111.70 | 113.67 | 110.20 | 113.30 | 110.69 | 10,142 |
| 2024-11-06 | 108.50 | 114.10 | 107.03 | 113.98 | 111.36 | 97,327 |
| 2024-11-05 | 99.120 | 101.40 | 98.790 | 101.40 | 99.067 | 610 |
| 2024-11-04 | 101.58 | 101.58 | 98.200 | 98.700 | 96.429 | 1,125 |
| 2024-11-01 | 100.52 | 102.30 | 99.800 | 101.58 | 99.243 | 1,951 |
| 2024-10-31 | 100.73 | 100.73 | 99.000 | 100.52 | 98.207 | 7,361 |
| 2024-10-30 | 101.95 | 102.10 | 100.00 | 100.00 | 97.699 | 1,007 |
| 2024-10-29 | 99.800 | 100.70 | 99.680 | 100.52 | 98.207 | 1,799 |
| 2024-10-28 | 98.140 | 99.700 | 97.990 | 99.160 | 96.878 | 1,542 |
| 2024-10-25 | 100.24 | 100.24 | 97.210 | 98.060 | 95.804 | 1,734 |
| 2024-10-24 | 99.100 | 99.650 | 98.640 | 98.840 | 96.566 | 520 |
| 2024-10-23 | 97.050 | 99.400 | 97.050 | 97.930 | 95.677 | 1,010 |
| 2024-10-22 | 98.200 | 98.890 | 97.810 | 98.300 | 96.038 | 52,642 |
| 2024-10-21 | 99.830 | 100.99 | 98.240 | 98.500 | 96.234 | 585 |
| 2024-10-18 | 100.10 | 100.70 | 99.760 | 99.830 | 97.533 | 977 |
| 2024-10-17 | 100.32 | 101.54 | 100.00 | 101.00 | 98.676 | 1,858 |
| 2024-10-16 | 100.00 | 101.70 | 99.560 | 100.32 | 98.012 | 5,321 |
| 2024-10-15 | 99.050 | 101.20 | 97.300 | 100.00 | 97.699 | 2,555 |
| 2024-10-14 | 97.500 | 97.600 | 96.600 | 97.600 | 95.354 | 42,164 |
| 2024-10-11 | 92.120 | 97.000 | 92.120 | 96.010 | 93.801 | 840 |
| 2024-10-10 | 93.920 | 94.000 | 93.280 | 94.000 | 91.837 | 627 |
| 2024-10-09 | 91.730 | 94.350 | 91.730 | 94.050 | 91.886 | 2,200 |
| 2024-10-08 | 91.000 | 91.580 | 90.950 | 91.580 | 89.473 | 622 |
| 2024-10-07 | 89.970 | 91.170 | 89.660 | 90.270 | 88.193 | 197 |
| 2024-10-04 | 90.100 | 90.430 | 88.740 | 90.270 | 88.193 | 957 |
| 2024-10-03 | 90.990 | 90.990 | 88.470 | 88.470 | 86.434 | 285 |
| 2024-10-02 | 89.100 | 89.450 | 89.030 | 89.030 | 86.982 | 1,945 |
| 2024-10-01 | 90.090 | 90.090 | 88.110 | 88.920 | 86.874 | 9,105 |
| 2024-09-30 | 90.450 | 90.450 | 88.830 | 89.730 | 87.665 | 1,007 |
| 2024-09-27 | 90.320 | 91.650 | 90.130 | 90.450 | 88.369 | 281 |
| 2024-09-26 | 90.160 | 90.540 | 89.470 | 90.000 | 87.929 | 4,090 |
| 2024-09-25 | 91.780 | 91.780 | 88.180 | 88.180 | 86.151 | 781 |
| 2024-09-24 | 90.600 | 90.890 | 89.980 | 90.870 | 88.779 | 280 |
| 2024-09-23 | 92.700 | 92.750 | 91.500 | 92.010 | 89.893 | 334 |
| 2024-09-20 | 91.260 | 91.980 | 90.810 | 91.550 | 89.444 | 3,530 |
| 2024-09-19 | 90.480 | 91.500 | 89.080 | 91.500 | 89.395 | 649 |
| 2024-09-18 | 88.230 | 88.920 | 87.770 | 88.020 | 85.995 | 1,265 |
| 2024-09-17 | 89.730 | 90.000 | 88.250 | 88.250 | 86.219 | 946 |
| 2024-09-16 | 89.100 | 89.460 | 87.940 | 88.660 | 86.620 | 837 |
| 2024-09-13 | 89.190 | 89.640 | 88.550 | 89.100 | 87.050 | 526 |
| 2024-09-12 | 89.370 | 89.430 | 88.180 | 88.770 | 86.728 | 1,331 |
| 2024-09-11 | 88.160 | 88.830 | 86.230 | 88.400 | 86.366 | 2,322 |
| 2024-09-10 | 90.500 | 90.500 | 86.970 | 88.180 | 86.151 | 9,311 |
| 2024-09-09 | 90.630 | 92.690 | 90.630 | 91.500 | 89.395 | 5,189 |
| 2024-09-06 | 91.870 | 96.000 | 89.160 | 96.000 | 93.791 | 710 |
| 2024-09-05 | 91.720 | 92.830 | 90.020 | 90.960 | 88.867 | 6,471 |
| 2024-09-04 | 91.400 | 92.750 | 91.170 | 91.980 | 89.864 | 1,300 |
| 2024-09-03 | 94.500 | 95.100 | 91.400 | 91.400 | 89.297 | 16,523 |
| 2024-09-02 | 94.960 | 101.40 | 94.960 | 96.260 | 94.045 | 12,913 |
| 2024-08-30 | 96.420 | 96.420 | 92.420 | 94.960 | 92.775 | 9,490 |
| 2024-08-29 | 95.000 | 104.00 | 92.710 | 95.250 | 93.058 | 1,761 |
| 2024-08-28 | 93.830 | 93.830 | 92.500 | 92.790 | 90.655 | 834 |
| 2024-08-27 | 93.830 | 93.830 | 92.530 | 93.830 | 91.311 | 5,520 |
| 2024-08-26 | 94.000 | 94.320 | 92.560 | 92.900 | 90.406 | 5,678 |
| 2024-08-23 | 93.240 | 94.110 | 92.260 | 93.240 | 90.737 | 5,824 |
| 2024-08-22 | 91.490 | 92.990 | 91.490 | 92.990 | 90.494 | 6,203 |
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.