The Goldman Sachs Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 533.10 | 534.90 | 524.80 | 533.90 | 517.61 | 893 |
| 2025-05-20 | 544.50 | 544.50 | 538.50 | 540.20 | 523.72 | 281 |
| 2025-05-19 | 543.70 | 549.70 | 533.30 | 537.40 | 521.00 | 892 |
| 2025-05-16 | 548.60 | 554.70 | 548.40 | 554.70 | 537.77 | 567 |
| 2025-05-15 | 545.80 | 551.60 | 541.90 | 551.60 | 534.77 | 238 |
| 2025-05-14 | 538.40 | 544.30 | 535.80 | 543.20 | 526.63 | 627 |
| 2025-05-13 | 532.40 | 539.60 | 529.90 | 539.00 | 522.55 | 744 |
| 2025-05-12 | 505.20 | 539.80 | 505.20 | 533.70 | 517.42 | 1,027 |
| 2025-05-09 | 504.00 | 507.90 | 502.10 | 504.30 | 488.91 | 1,424 |
| 2025-05-08 | 495.95 | 503.50 | 489.70 | 503.50 | 488.14 | 1,007 |
| 2025-05-07 | 487.70 | 488.90 | 485.70 | 487.95 | 473.06 | 398 |
| 2025-05-06 | 495.00 | 495.00 | 482.65 | 490.75 | 475.78 | 1,373 |
| 2025-05-05 | 499.10 | 499.80 | 492.00 | 498.35 | 483.14 | 280 |
| 2025-05-02 | 495.75 | 499.10 | 492.15 | 496.15 | 481.01 | 1,101 |
| 2025-04-30 | 484.95 | 484.95 | 468.50 | 479.40 | 464.77 | 1,208 |
| 2025-04-29 | 480.10 | 482.10 | 474.95 | 478.80 | 464.19 | 793 |
| 2025-04-28 | 476.50 | 487.50 | 476.50 | 478.30 | 463.71 | 479 |
| 2025-04-25 | 480.20 | 483.65 | 476.80 | 478.60 | 464.00 | 914 |
| 2025-04-24 | 466.00 | 474.80 | 463.00 | 474.75 | 460.26 | 510 |
| 2025-04-23 | 465.15 | 479.60 | 462.85 | 471.30 | 456.92 | 1,397 |
| 2025-04-22 | 433.90 | 451.30 | 433.90 | 448.45 | 434.77 | 881 |
| 2025-04-17 | 444.00 | 449.00 | 440.90 | 448.05 | 434.38 | 1,341 |
| 2025-04-16 | 445.00 | 448.80 | 441.60 | 447.50 | 433.85 | 518 |
| 2025-04-15 | 444.20 | 459.00 | 444.00 | 455.70 | 441.80 | 1,354 |
| 2025-04-14 | 444.70 | 455.20 | 437.50 | 443.50 | 429.97 | 6,855 |
| 2025-04-11 | 437.10 | 438.00 | 422.70 | 424.75 | 411.79 | 1,297 |
| 2025-04-10 | 473.80 | 475.80 | 437.75 | 437.75 | 424.39 | 1,583 |
| 2025-04-09 | 418.70 | 423.15 | 405.35 | 412.55 | 399.96 | 1,453 |
| 2025-04-08 | 437.10 | 448.70 | 432.10 | 436.85 | 423.52 | 1,423 |
| 2025-04-07 | 403.70 | 430.75 | 394.70 | 421.75 | 408.88 | 4,140 |
| 2025-04-04 | 463.40 | 463.40 | 421.10 | 429.35 | 416.25 | 3,237 |
| 2025-04-03 | 493.05 | 497.75 | 460.00 | 466.65 | 452.41 | 1,643 |
| 2025-04-02 | 510.90 | 517.80 | 500.90 | 517.50 | 501.71 | 743 |
| 2025-04-01 | 505.90 | 507.30 | 494.05 | 505.90 | 490.46 | 693 |
| 2025-03-31 | 495.40 | 498.20 | 489.85 | 497.55 | 482.37 | 915 |
| 2025-03-28 | 518.60 | 518.70 | 501.30 | 501.60 | 486.30 | 646 |
| 2025-03-27 | 533.00 | 533.50 | 516.30 | 520.20 | 504.33 | 814 |
| 2025-03-26 | 544.90 | 550.40 | 535.10 | 535.10 | 518.77 | 414 |
| 2025-03-25 | 537.30 | 541.40 | 535.30 | 539.70 | 523.23 | 595 |
| 2025-03-24 | 527.60 | 538.60 | 526.70 | 537.00 | 520.62 | 701 |
| 2025-03-21 | 515.30 | 519.80 | 509.30 | 518.60 | 502.78 | 514 |
| 2025-03-20 | 515.40 | 524.60 | 511.00 | 520.80 | 504.91 | 628 |
| 2025-03-19 | 506.40 | 511.00 | 500.00 | 510.10 | 494.54 | 1,205 |
| 2025-03-18 | 504.40 | 507.70 | 502.30 | 503.20 | 487.85 | 815 |
| 2025-03-17 | 496.15 | 505.20 | 493.80 | 502.80 | 487.46 | 1,795 |
| 2025-03-14 | 488.80 | 498.50 | 485.50 | 495.75 | 480.62 | 549 |
| 2025-03-13 | 493.10 | 496.25 | 482.40 | 483.05 | 468.31 | 1,341 |
| 2025-03-12 | 488.00 | 501.10 | 485.45 | 495.00 | 479.90 | 3,231 |
| 2025-03-11 | 490.35 | 494.20 | 482.25 | 487.90 | 473.01 | 636 |
| 2025-03-10 | 514.80 | 515.00 | 492.35 | 492.40 | 477.38 | 1,233 |
| 2025-03-07 | 526.10 | 529.30 | 507.00 | 507.00 | 491.53 | 1,142 |
| 2025-03-06 | 547.60 | 548.80 | 528.70 | 537.20 | 520.81 | 939 |
| 2025-03-05 | 547.00 | 550.60 | 537.30 | 538.60 | 522.17 | 817 |
| 2025-03-04 | 575.80 | 577.20 | 540.00 | 542.10 | 525.56 | 922 |
| 2025-03-03 | 601.10 | 601.10 | 592.20 | 593.90 | 575.78 | 1,102 |
| 2025-02-28 | 586.20 | 591.10 | 581.40 | 591.10 | 573.06 | 158 |
| 2025-02-27 | 591.30 | 600.20 | 589.90 | 599.80 | 578.89 | 430 |
| 2025-02-26 | 585.10 | 593.90 | 585.10 | 590.80 | 570.21 | 452 |
| 2025-02-25 | 599.00 | 601.20 | 577.90 | 577.90 | 557.76 | 1,014 |
| 2025-02-24 | 600.40 | 604.60 | 587.80 | 599.00 | 578.12 | 838 |
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.