The Goldman Sachs Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 920.50 | 944.25 | 920.50 | 936.53 | 927.86 | 1,184 |
| 2026-05-05 | 907.50 | 921.74 | 900.00 | 917.95 | 909.46 | 761 |
| 2026-05-04 | 927.00 | 934.56 | 899.00 | 920.09 | 911.58 | 1,101 |
| 2026-05-01 | 924.99 | 937.00 | 908.00 | 924.37 | 915.82 | 566 |
| 2026-04-30 | 899.19 | 926.00 | 895.00 | 925.94 | 917.37 | 581 |
| 2026-04-29 | 926.67 | 933.00 | 899.00 | 900.40 | 892.07 | 1,328 |
| 2026-04-28 | 935.95 | 946.00 | 920.00 | 929.27 | 920.67 | 1,208 |
| 2026-04-27 | 927.81 | 927.81 | 927.81 | 927.81 | 919.23 | 0 |
| 2026-04-24 | 930.34 | 944.00 | 919.00 | 927.81 | 919.23 | 485 |
| 2026-04-23 | 930.67 | 944.91 | 920.20 | 928.93 | 920.34 | 869 |
| 2026-04-22 | 936.49 | 940.98 | 928.74 | 934.48 | 925.83 | 773 |
| 2026-04-21 | 942.02 | 952.19 | 922.05 | 926.84 | 918.26 | 895 |
| 2026-04-20 | 916.24 | 938.00 | 902.87 | 934.84 | 926.19 | 933 |
| 2026-04-17 | 906.04 | 906.04 | 906.04 | 906.04 | 897.66 | 0 |
| 2026-04-16 | 901.98 | 915.00 | 893.00 | 906.04 | 897.66 | 1,048 |
| 2026-04-15 | 887.40 | 887.40 | 887.40 | 887.40 | 879.19 | 0 |
| 2026-04-14 | 887.40 | 887.40 | 887.40 | 887.40 | 879.19 | 0 |
| 2026-04-13 | 917.49 | 917.50 | 865.00 | 887.40 | 879.19 | 10,286 |
| 2026-04-10 | 903.84 | 909.59 | 895.00 | 906.40 | 898.01 | 4,447 |
| 2026-04-09 | 904.18 | 913.00 | 890.00 | 907.89 | 899.49 | 917 |
| 2026-04-08 | 898.00 | 919.00 | 892.34 | 903.91 | 895.55 | 2,325 |
| 2026-04-07 | 865.50 | 866.05 | 849.04 | 860.50 | 852.54 | 2,800 |
| 2026-04-02 | 846.00 | 868.52 | 709.64 | 860.91 | 852.94 | 3,351 |
| 2026-04-01 | 854.15 | 870.66 | 842.00 | 861.31 | 853.34 | 1,058 |
| 2026-03-31 | 819.57 | 846.00 | 810.49 | 836.35 | 828.61 | 1,212 |
| 2026-03-30 | 808.35 | 822.79 | 796.00 | 810.02 | 802.53 | 1,520 |
| 2026-03-27 | 809.50 | 833.88 | 798.41 | 801.64 | 794.22 | 1,032 |
| 2026-03-26 | 829.00 | 845.00 | 815.00 | 822.29 | 814.68 | 959 |
| 2026-03-25 | 849.51 | 854.00 | 836.00 | 840.93 | 833.15 | 1,776 |
| 2026-03-24 | 833.00 | 845.00 | 818.00 | 840.79 | 833.01 | 1,361 |
| 2026-03-23 | 803.00 | 850.39 | 794.95 | 839.32 | 831.55 | 1,292 |
| 2026-03-20 | 820.00 | 829.00 | 800.00 | 818.56 | 810.99 | 1,386 |
| 2026-03-19 | 798.88 | 815.58 | 790.00 | 814.97 | 807.43 | 1,072 |
| 2026-03-18 | 817.00 | 817.66 | 799.00 | 806.59 | 799.13 | 1,374 |
| 2026-03-17 | 794.61 | 820.25 | 788.00 | 807.33 | 799.86 | 2,232 |
| 2026-03-16 | 789.50 | 805.00 | 782.00 | 796.67 | 789.30 | 9,873 |
| 2026-03-13 | 786.00 | 799.99 | 780.40 | 783.60 | 776.35 | 2,022 |
| 2026-03-12 | 819.00 | 823.76 | 784.96 | 788.90 | 781.60 | 839 |
| 2026-03-11 | 837.79 | 840.00 | 810.57 | 821.23 | 813.63 | 2,875 |
| 2026-03-10 | 835.00 | 849.88 | 819.89 | 834.43 | 826.71 | 1,335 |
| 2026-03-09 | 800.15 | 815.28 | 795.00 | 812.44 | 804.92 | 1,327 |
| 2026-03-06 | 837.50 | 841.62 | 801.51 | 815.05 | 807.51 | 1,757 |
| 2026-03-05 | 865.20 | 878.99 | 830.70 | 837.17 | 829.42 | 6,768 |
| 2026-03-04 | 856.79 | 877.77 | 855.55 | 870.00 | 861.95 | 680 |
| 2026-03-03 | 858.86 | 864.24 | 824.70 | 846.00 | 838.17 | 1,322 |
| 2026-03-02 | 837.00 | 874.76 | 833.00 | 845.60 | 837.78 | 3,316 |
| 2026-02-27 | 924.38 | 937.00 | 854.75 | 861.18 | 848.75 | 23,959 |
| 2026-02-26 | 920.63 | 938.24 | 915.00 | 927.95 | 914.56 | 832 |
| 2026-02-25 | 905.00 | 920.59 | 901.00 | 918.41 | 905.16 | 3,767 |
| 2026-02-24 | 892.64 | 892.64 | 892.64 | 892.64 | 879.76 | 0 |
| 2026-02-23 | 916.24 | 934.55 | 884.10 | 892.64 | 879.76 | 1,200 |
| 2026-02-20 | 920.00 | 930.00 | 900.00 | 910.53 | 897.39 | 640 |
| 2026-02-19 | 938.99 | 940.00 | 906.50 | 911.20 | 898.05 | 788 |
| 2026-02-18 | 917.88 | 947.45 | 915.00 | 938.54 | 925.00 | 582 |
| 2026-02-17 | 902.00 | 921.55 | 886.00 | 918.80 | 905.54 | 1,897 |
| 2026-02-16 | 905.28 | 905.28 | 905.28 | 905.28 | 892.22 | 0 |
| 2026-02-13 | 905.46 | 906.00 | 901.93 | 905.28 | 892.22 | 10 |
| 2026-02-12 | 947.97 | 968.88 | 904.93 | 918.96 | 905.70 | 1,293 |
| 2026-02-11 | 952.74 | 969.00 | 932.00 | 936.57 | 923.06 | 1,369 |
| 2026-02-10 | 944.06 | 961.87 | 930.31 | 960.47 | 946.61 | 1,907 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-01 | 5.0000 USD |
| 2026-06-01 | 4.5000 USD |
| 2026-03-02 | 4.5000 USD |
| 2025-12-02 | 4.0000 USD |
| 2025-08-29 | 4.0000 USD |
| 2025-05-30 | 3.0000 USD |
| 2025-02-28 | 3.0000 USD |
| 2024-12-02 | 3.0000 USD |
| 2024-08-30 | 3.0000 USD |
| 2024-05-30 | 2.7500 USD |
| 2024-02-28 | 2.7500 USD |
| 2023-11-29 | 2.7500 USD |
| 2023-08-30 | 2.7500 USD |
| 2023-05-31 | 2.5000 USD |
| 2023-03-01 | 2.5000 USD |
| 2022-11-30 | 2.5000 USD |
| 2022-08-31 | 2.5000 USD |
| 2022-05-31 | 2.0000 USD |
| 2022-03-01 | 2.0000 USD |
| 2021-12-01 | 2.0000 USD |
| 2021-08-31 | 2.0000 USD |
| 2021-05-28 | 1.2500 USD |
| 2021-03-01 | 1.2500 USD |
| 2020-12-01 | 1.2500 USD |
| 2020-09-01 | 1.2500 USD |
| 2020-05-29 | 1.2500 USD |
| 2020-02-28 | 1.2500 USD |
| 2019-11-29 | 1.2500 USD |
| 2019-08-29 | 1.2500 USD |
| 2019-05-29 | 0.8500 USD |
| 2019-02-27 | 0.8000 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.