The Goldman Sachs Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 354.50 | 356.90 | 352.20 | 355.20 | 315.42 | 586 |
| 2021-11-05 | 354.10 | 358.40 | 353.50 | 354.00 | 314.35 | 688 |
| 2021-11-04 | 364.20 | 364.20 | 351.00 | 351.00 | 311.69 | 407 |
| 2021-11-03 | 366.10 | 367.10 | 360.10 | 360.30 | 319.95 | 1,537 |
| 2021-11-02 | 360.70 | 367.80 | 357.70 | 366.00 | 325.01 | 896 |
| 2021-11-01 | 360.00 | 360.40 | 357.00 | 358.20 | 318.08 | 488 |
| 2021-10-29 | 355.10 | 358.80 | 354.30 | 358.80 | 318.62 | 684 |
| 2021-10-28 | 354.90 | 356.00 | 351.30 | 352.00 | 312.58 | 648 |
| 2021-10-27 | 362.60 | 362.60 | 356.10 | 356.50 | 316.57 | 553 |
| 2021-10-26 | 359.10 | 360.20 | 358.30 | 359.80 | 319.51 | 535 |
| 2021-10-25 | 358.00 | 360.70 | 355.50 | 358.00 | 317.91 | 793 |
| 2021-10-22 | 352.40 | 355.90 | 350.30 | 354.20 | 314.53 | 685 |
| 2021-10-21 | 349.60 | 354.10 | 348.90 | 348.90 | 309.83 | 790 |
| 2021-10-20 | 354.40 | 356.30 | 351.60 | 354.10 | 314.44 | 487 |
| 2021-10-19 | 355.10 | 358.40 | 352.10 | 354.90 | 315.15 | 712 |
| 2021-10-18 | 351.50 | 357.50 | 349.80 | 356.20 | 316.31 | 2,308 |
| 2021-10-15 | 340.80 | 347.20 | 338.50 | 346.30 | 307.52 | 4,032 |
| 2021-10-14 | 334.80 | 337.90 | 330.40 | 334.30 | 296.86 | 551 |
← NewerPage 22 of 22 · 1,278 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-01 | 4.4475 USD |
| 2026-06-01 | 4.0028 USD |
| 2026-03-02 | 4.0028 USD |
| 2025-12-02 | 3.5580 USD |
| 2025-08-29 | 3.5580 USD |
| 2025-05-30 | 2.6685 USD |
| 2025-02-28 | 2.6685 USD |
| 2024-12-02 | 2.6685 USD |
| 2024-08-30 | 2.6685 USD |
| 2024-05-30 | 2.4461 USD |
| 2024-02-28 | 2.4461 USD |
| 2023-11-29 | 2.4461 USD |
| 2023-08-30 | 2.4461 USD |
| 2023-05-31 | 2.2238 USD |
| 2023-03-01 | 2.2238 USD |
| 2022-11-30 | 2.2238 USD |
| 2022-08-31 | 2.2238 USD |
| 2022-05-31 | 1.7790 USD |
| 2022-03-01 | 1.7790 USD |
| 2021-12-01 | 1.7790 USD |
| 2021-08-31 | 1.7790 USD |
| 2021-05-28 | 1.1119 USD |
| 2021-03-01 | 1.1119 USD |
| 2020-12-01 | 1.1119 USD |
| 2020-08-31 | 1.1119 USD |
| 2020-05-29 | 1.1119 USD |
| 2020-02-28 | 1.1119 USD |
| 2019-11-29 | 1.1119 USD |
| 2019-08-29 | 1.1119 USD |
| 2019-05-29 | 0.7561 USD |
| 2019-02-27 | 0.7116 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.