The Goldman Sachs Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 793.80 | 804.80 | 790.60 | 796.80 | 796.80 | 362 |
| 2026-10-15 | 787.00 | 788.00 | 767.60 | 784.80 | 784.80 | 1,076 |
| 2026-10-14 | 798.20 | 803.60 | 787.80 | 793.40 | 793.40 | 660 |
| 2026-10-13 | 801.40 | 836.00 | 782.00 | 808.40 | 808.40 | 2,691 |
| 2026-10-12 | 801.20 | 803.80 | 798.80 | 798.80 | 798.80 | 523 |
| 2026-10-09 | 788.80 | 793.00 | 787.00 | 792.20 | 792.20 | 171 |
| 2026-10-08 | 786.80 | 787.20 | 780.20 | 786.40 | 786.40 | 139 |
| 2026-10-07 | 795.20 | 801.20 | 778.20 | 782.40 | 782.40 | 529 |
| 2026-10-06 | 798.80 | 802.80 | 798.00 | 799.60 | 799.60 | 972 |
| 2026-10-05 | 805.20 | 809.60 | 795.40 | 798.80 | 798.80 | 443 |
| 2026-10-02 | 800.60 | 807.60 | 798.40 | 800.40 | 800.40 | 827 |
| 2026-10-01 | 801.00 | 801.00 | 783.00 | 788.40 | 788.40 | 620 |
| 2026-09-30 | 812.00 | 812.60 | 798.60 | 798.60 | 798.60 | 593 |
| 2026-09-29 | 806.80 | 813.00 | 800.00 | 800.00 | 800.00 | 231 |
| 2026-09-28 | 817.20 | 817.40 | 805.00 | 806.80 | 806.80 | 165 |
| 2026-09-25 | 813.80 | 815.80 | 805.00 | 809.40 | 809.40 | 681 |
| 2026-09-24 | 824.40 | 825.00 | 806.20 | 806.20 | 806.20 | 794 |
| 2026-09-23 | 832.40 | 836.00 | 821.00 | 825.60 | 825.60 | 1,604 |
| 2026-09-22 | 836.00 | 844.40 | 820.60 | 824.60 | 824.60 | 2,495 |
| 2026-09-21 | 826.00 | 835.40 | 823.00 | 827.40 | 827.40 | 847 |
| 2026-09-18 | 833.80 | 836.00 | 822.40 | 822.40 | 822.40 | 660 |
| 2026-09-17 | 826.80 | 827.80 | 805.00 | 822.80 | 822.80 | 569 |
| 2026-09-16 | 846.80 | 853.40 | 838.80 | 845.80 | 845.80 | 383 |
| 2026-09-15 | 856.60 | 859.40 | 831.00 | 831.00 | 831.00 | 168 |
| 2026-09-14 | 884.40 | 888.60 | 866.40 | 866.80 | 866.80 | 183 |
| 2026-09-11 | 882.40 | 889.80 | 882.20 | 886.40 | 886.40 | 123 |
| 2026-09-10 | 887.80 | 890.20 | 879.00 | 882.40 | 882.40 | 71 |
| 2026-09-09 | 890.00 | 891.00 | 867.80 | 884.40 | 884.40 | 129 |
| 2026-09-08 | 884.20 | 893.20 | 881.20 | 893.20 | 893.20 | 158 |
| 2026-09-07 | 888.40 | 894.40 | 881.20 | 882.80 | 882.80 | 581 |
| 2026-09-04 | 891.00 | 894.40 | 883.40 | 883.40 | 883.40 | 44 |
| 2026-09-03 | 867.60 | 892.80 | 863.40 | 892.80 | 892.80 | 509 |
| 2026-09-02 | 867.20 | 871.00 | 862.80 | 867.80 | 867.80 | 127 |
| 2026-09-01 | 883.00 | 886.80 | 865.00 | 880.60 | 880.60 | 272 |
| 2026-08-31 | 891.60 | 891.60 | 881.80 | 881.80 | 877.32 | 84 |
| 2026-08-28 | 893.60 | 904.20 | 893.40 | 900.00 | 895.43 | 238 |
| 2026-08-27 | 890.40 | 901.00 | 889.60 | 893.20 | 888.66 | 137 |
| 2026-08-26 | 910.60 | 912.40 | 895.60 | 895.60 | 891.05 | 214 |
| 2026-08-25 | 892.80 | 900.00 | 892.00 | 899.20 | 894.63 | 96 |
| 2026-08-24 | 886.80 | 892.80 | 886.60 | 886.80 | 882.29 | 386 |
| 2026-08-21 | 859.80 | 878.00 | 859.80 | 869.40 | 864.98 | 228 |
| 2026-08-20 | 873.20 | 873.20 | 865.00 | 865.00 | 860.60 | 246 |
| 2026-08-19 | 894.40 | 903.80 | 871.60 | 874.00 | 869.56 | 372 |
| 2026-08-18 | 906.60 | 907.80 | 890.00 | 891.80 | 887.27 | 601 |
| 2026-08-17 | 900.00 | 909.40 | 894.00 | 908.00 | 903.39 | 114 |
| 2026-08-14 | 905.40 | 905.40 | 891.40 | 895.40 | 890.85 | 647 |
| 2026-08-13 | 904.00 | 909.40 | 903.40 | 909.40 | 904.78 | 287 |
| 2026-08-12 | 900.40 | 910.60 | 899.60 | 904.60 | 900.00 | 200 |
| 2026-08-11 | 899.60 | 904.60 | 892.60 | 899.60 | 895.03 | 262 |
| 2026-08-10 | 899.80 | 902.00 | 899.20 | 901.20 | 896.62 | 34 |
| 2026-08-07 | 900.80 | 902.20 | 898.40 | 900.80 | 896.22 | 126 |
| 2026-08-06 | 922.80 | 930.80 | 911.20 | 911.20 | 906.57 | 404 |
| 2026-08-05 | 918.00 | 930.40 | 914.80 | 928.60 | 923.88 | 173 |
| 2026-08-04 | 898.80 | 925.20 | 895.00 | 920.40 | 915.72 | 387 |
| 2026-08-03 | 895.00 | 896.40 | 875.40 | 884.20 | 879.71 | 606 |
| 2026-07-31 | 899.40 | 905.40 | 883.80 | 891.00 | 886.47 | 449 |
| 2026-07-30 | 859.20 | 880.80 | 854.40 | 873.60 | 869.16 | 416 |
| 2026-07-29 | 905.60 | 915.00 | 867.40 | 870.80 | 866.37 | 410 |
| 2026-07-28 | 915.00 | 921.20 | 891.40 | 908.60 | 903.98 | 637 |
| 2026-07-27 | 941.60 | 955.60 | 919.80 | 919.80 | 915.13 | 329 |
Page 1 of 3 · 129 trading daysOlder →
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.