The Goldman Sachs Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 569.20 | 578.30 | 569.20 | 578.30 | 555.55 | 440 |
| 2024-11-21 | 551.40 | 568.80 | 548.80 | 568.80 | 546.43 | 341 |
| 2024-11-20 | 549.50 | 554.20 | 549.10 | 554.00 | 532.21 | 260 |
| 2024-11-19 | 556.80 | 558.20 | 546.20 | 552.70 | 530.96 | 273 |
| 2024-11-18 | 562.90 | 564.30 | 554.50 | 560.70 | 538.64 | 503 |
| 2024-11-15 | 555.10 | 562.70 | 551.80 | 562.40 | 540.28 | 264 |
| 2024-11-14 | 565.00 | 572.30 | 562.10 | 562.10 | 539.99 | 555 |
| 2024-11-13 | 557.40 | 570.70 | 557.00 | 570.70 | 548.25 | 172 |
| 2024-11-12 | 568.70 | 569.90 | 562.50 | 562.60 | 540.47 | 659 |
| 2024-11-11 | 555.10 | 570.10 | 551.10 | 562.60 | 540.47 | 850 |
| 2024-11-08 | 540.60 | 553.80 | 540.10 | 550.00 | 528.36 | 972 |
| 2024-11-07 | 555.90 | 557.70 | 543.90 | 543.90 | 522.50 | 610 |
| 2024-11-06 | 511.00 | 553.10 | 509.80 | 551.80 | 530.09 | 2,196 |
| 2024-11-05 | 471.20 | 475.00 | 469.30 | 475.00 | 456.31 | 191 |
| 2024-11-04 | 479.80 | 479.80 | 472.10 | 473.00 | 454.39 | 615 |
| 2024-11-01 | 479.10 | 483.00 | 477.20 | 483.00 | 464.00 | 105 |
| 2024-10-31 | 481.75 | 481.75 | 474.60 | 477.85 | 459.05 | 143 |
| 2024-10-30 | 481.95 | 489.00 | 481.95 | 485.50 | 466.40 | 474 |
| 2024-10-29 | 483.05 | 487.50 | 482.95 | 485.35 | 466.26 | 270 |
| 2024-10-28 | 477.35 | 483.85 | 474.70 | 483.85 | 464.82 | 216 |
| 2024-10-25 | 484.90 | 487.70 | 476.65 | 477.25 | 458.48 | 132 |
| 2024-10-24 | 481.55 | 482.80 | 479.20 | 482.80 | 463.81 | 193 |
| 2024-10-23 | 481.80 | 481.80 | 479.00 | 479.00 | 460.16 | 56 |
| 2024-10-22 | 476.90 | 480.70 | 475.50 | 480.70 | 461.79 | 29 |
| 2024-10-21 | 485.70 | 488.75 | 480.50 | 480.50 | 461.60 | 91 |
| 2024-10-18 | 492.35 | 492.35 | 485.80 | 486.85 | 467.70 | 354 |
| 2024-10-17 | 486.85 | 493.40 | 486.00 | 491.65 | 472.31 | 259 |
| 2024-10-16 | 482.50 | 490.70 | 479.85 | 488.75 | 469.52 | 235 |
| 2024-10-15 | 485.40 | 495.95 | 477.05 | 478.10 | 459.29 | 1,840 |
| 2024-10-14 | 472.15 | 477.35 | 472.15 | 477.20 | 458.43 | 370 |
| 2024-10-11 | 460.75 | 472.00 | 460.75 | 470.55 | 452.04 | 278 |
| 2024-10-10 | 460.80 | 461.55 | 458.95 | 458.95 | 440.90 | 398 |
| 2024-10-09 | 453.10 | 460.00 | 453.00 | 460.00 | 441.90 | 674 |
| 2024-10-08 | 450.70 | 452.75 | 450.50 | 450.50 | 432.78 | 457 |
| 2024-10-07 | 451.05 | 451.85 | 448.00 | 451.85 | 434.08 | 44 |
| 2024-10-04 | 443.10 | 451.10 | 441.55 | 444.75 | 427.25 | 231 |
| 2024-10-03 | 444.50 | 444.50 | 439.85 | 441.90 | 424.52 | 32 |
| 2024-10-02 | 442.75 | 449.00 | 440.85 | 447.00 | 429.42 | 647 |
| 2024-10-01 | 447.00 | 447.00 | 439.75 | 443.70 | 426.25 | 206 |
| 2024-09-30 | 444.55 | 445.45 | 439.50 | 444.00 | 426.53 | 144 |
| 2024-09-27 | 448.85 | 452.45 | 448.85 | 452.35 | 434.56 | 401 |
| 2024-09-26 | 444.00 | 445.05 | 442.05 | 442.65 | 425.24 | 71 |
| 2024-09-25 | 446.40 | 448.35 | 443.25 | 443.65 | 426.20 | 44 |
| 2024-09-24 | 447.80 | 449.65 | 445.95 | 445.95 | 428.41 | 83 |
| 2024-09-23 | 449.60 | 451.60 | 444.55 | 446.10 | 428.55 | 154 |
| 2024-09-20 | 451.75 | 451.95 | 446.45 | 447.00 | 429.42 | 150 |
| 2024-09-19 | 440.95 | 453.55 | 439.90 | 450.95 | 433.21 | 921 |
| 2024-09-18 | 435.00 | 438.60 | 435.00 | 437.55 | 420.34 | 14 |
| 2024-09-17 | 437.90 | 440.10 | 437.90 | 440.10 | 422.79 | 14 |
| 2024-09-16 | 433.80 | 435.40 | 430.50 | 432.70 | 415.68 | 86 |
| 2024-09-13 | 426.25 | 433.10 | 424.55 | 432.75 | 415.73 | 1,594 |
| 2024-09-12 | 430.30 | 435.05 | 426.30 | 427.50 | 410.68 | 785 |
| 2024-09-11 | 421.15 | 421.15 | 416.25 | 419.65 | 403.14 | 141 |
| 2024-09-10 | 439.95 | 441.30 | 422.00 | 422.00 | 405.40 | 141 |
| 2024-09-09 | 432.70 | 444.40 | 432.70 | 444.40 | 426.92 | 179 |
| 2024-09-06 | 437.30 | 443.35 | 437.30 | 443.35 | 425.91 | 270 |
| 2024-09-05 | 443.95 | 446.00 | 440.65 | 440.65 | 423.32 | 540 |
| 2024-09-04 | 441.00 | 446.70 | 439.20 | 444.30 | 426.82 | 43 |
| 2024-09-03 | 463.70 | 463.70 | 444.00 | 444.45 | 426.97 | 121 |
| 2024-09-02 | 463.70 | 463.70 | 461.00 | 461.00 | 442.87 | 91 |
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.