The Goldman Sachs Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-09 | 934.35 | 948.58 | 920.80 | 947.11 | 933.44 | 3,193 |
| 2026-02-06 | 893.54 | 930.00 | 885.72 | 928.98 | 915.57 | 1,717 |
| 2026-02-05 | 919.28 | 930.00 | 876.05 | 896.74 | 883.80 | 2,089 |
| 2026-02-04 | 942.50 | 946.00 | 894.00 | 902.97 | 889.94 | 1,812 |
| 2026-02-03 | 949.00 | 963.88 | 919.45 | 925.32 | 911.97 | 1,194 |
| 2026-02-02 | 926.78 | 950.00 | 913.12 | 948.00 | 934.32 | 1,616 |
| 2026-01-30 | 928.06 | 947.00 | 921.00 | 934.94 | 921.45 | 4,234 |
| 2026-01-29 | 938.00 | 956.00 | 925.77 | 934.98 | 921.49 | 1,518 |
| 2026-01-28 | 931.45 | 936.99 | 920.00 | 930.00 | 916.58 | 599 |
| 2026-01-27 | 936.96 | 938.50 | 920.00 | 926.42 | 913.05 | 1,204 |
| 2026-01-26 | 916.25 | 934.00 | 910.00 | 927.39 | 914.01 | 2,340 |
| 2026-01-23 | 956.64 | 970.00 | 917.10 | 921.30 | 908.01 | 33,169 |
| 2026-01-22 | 956.99 | 975.78 | 953.05 | 962.11 | 948.23 | 2,162 |
| 2026-01-21 | 946.60 | 965.55 | 940.18 | 960.82 | 946.96 | 1,285 |
| 2026-01-20 | 940.29 | 962.80 | 934.01 | 959.47 | 945.63 | 2,012 |
| 2026-01-19 | 966.77 | 966.77 | 966.77 | 966.77 | 952.82 | 0 |
| 2026-01-16 | 979.54 | 985.00 | 958.01 | 966.77 | 952.82 | 1,592 |
| 2026-01-15 | 926.63 | 980.24 | 908.00 | 959.18 | 945.34 | 2,839 |
| 2026-01-14 | 936.64 | 936.64 | 936.64 | 936.64 | 923.12 | 0 |
| 2026-01-13 | 947.94 | 955.00 | 931.51 | 936.64 | 923.12 | 1,739 |
| 2026-01-12 | 932.25 | 945.75 | 918.34 | 935.72 | 922.22 | 2,274 |
| 2026-01-09 | 936.88 | 951.37 | 930.05 | 939.93 | 926.37 | 1,708 |
| 2026-01-08 | 939.24 | 963.43 | 936.36 | 939.43 | 925.87 | 777 |
| 2026-01-07 | 958.24 | 964.06 | 942.19 | 946.93 | 933.27 | 716 |
| 2026-01-06 | 950.10 | 965.00 | 943.39 | 958.25 | 944.42 | 1,740 |
| 2026-01-05 | 912.56 | 960.75 | 905.29 | 950.55 | 936.83 | 4,149 |
| 2026-01-02 | 884.75 | 906.94 | 879.12 | 886.20 | 873.41 | 835 |
| 2025-12-31 | 883.63 | 893.26 | 877.12 | 883.04 | 870.30 | 491 |
| 2025-12-30 | 892.00 | 899.60 | 881.33 | 883.80 | 871.04 | 1,022 |
| 2025-12-29 | 909.48 | 912.50 | 892.26 | 894.28 | 881.38 | 719 |
| 2025-12-24 | 904.26 | 918.00 | 896.00 | 909.96 | 896.83 | 927 |
| 2025-12-23 | 898.61 | 917.84 | 883.00 | 900.73 | 887.73 | 483 |
| 2025-12-22 | 897.00 | 904.29 | 892.12 | 898.56 | 885.59 | 919 |
| 2025-12-19 | 879.62 | 899.59 | 874.13 | 893.98 | 881.08 | 2,253 |
| 2025-12-18 | 877.07 | 892.11 | 873.10 | 886.14 | 873.35 | 1,271 |
| 2025-12-17 | 878.62 | 895.38 | 869.07 | 871.33 | 858.76 | 859 |
| 2025-12-16 | 886.99 | 903.00 | 874.22 | 883.04 | 870.30 | 498 |
| 2025-12-15 | 893.00 | 904.22 | 890.00 | 893.79 | 880.89 | 2,910 |
| 2025-12-12 | 916.17 | 918.00 | 890.62 | 890.62 | 877.77 | 1,361 |
| 2025-12-11 | 885.99 | 911.40 | 881.70 | 910.44 | 897.30 | 1,689 |
| 2025-12-10 | 877.01 | 886.50 | 865.00 | 884.46 | 871.70 | 942 |
| 2025-12-09 | 869.10 | 883.10 | 860.00 | 873.16 | 860.56 | 1,599 |
| 2025-12-08 | 856.69 | 870.31 | 852.42 | 859.07 | 846.67 | 3,420 |
| 2025-12-05 | 839.21 | 856.20 | 825.85 | 851.66 | 839.37 | 1,024 |
| 2025-12-04 | 837.00 | 841.73 | 833.99 | 834.53 | 822.49 | 1,208 |
| 2025-12-03 | 819.45 | 836.16 | 810.00 | 834.81 | 822.76 | 888 |
| 2025-12-02 | 811.44 | 819.04 | 809.00 | 816.39 | 804.61 | 709 |
| 2025-12-01 | 820.82 | 829.05 | 810.03 | 811.00 | 795.36 | 687 |
| 2025-11-28 | 818.89 | 830.64 | 812.45 | 829.29 | 813.29 | 1,242 |
| 2025-11-27 | 816.56 | 816.56 | 816.56 | 816.56 | 800.81 | 0 |
| 2025-11-26 | 803.78 | 819.47 | 800.71 | 816.56 | 800.81 | 1,219 |
| 2025-11-25 | 791.99 | 802.20 | 778.36 | 799.93 | 784.50 | 56,871 |
| 2025-11-24 | 776.06 | 792.74 | 770.80 | 792.04 | 776.76 | 1,470 |
| 2025-11-21 | 775.04 | 784.85 | 754.78 | 760.48 | 745.81 | 1,470 |
| 2025-11-20 | 792.00 | 815.91 | 773.00 | 786.52 | 771.35 | 2,015 |
| 2025-11-19 | 778.58 | 786.00 | 773.35 | 781.40 | 766.33 | 558 |
| 2025-11-18 | 769.37 | 787.40 | 760.60 | 773.11 | 758.20 | 1,591 |
| 2025-11-17 | 793.67 | 798.59 | 780.13 | 780.13 | 765.08 | 4,021 |
| 2025-11-14 | 814.01 | 814.01 | 814.01 | 814.01 | 798.31 | 0 |
| 2025-11-13 | 841.04 | 847.36 | 812.58 | 814.01 | 798.31 | 1,760 |
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.