The Goldman Sachs Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 814.57 | 838.30 | 810.04 | 834.78 | 818.68 | 1,809 |
| 2025-11-11 | 793.20 | 809.67 | 793.20 | 806.01 | 790.46 | 1,889 |
| 2025-11-10 | 789.91 | 806.10 | 787.00 | 805.84 | 790.29 | 380 |
| 2025-11-07 | 791.13 | 794.99 | 763.55 | 777.22 | 762.23 | 1,033 |
| 2025-11-06 | 789.03 | 801.80 | 777.27 | 789.80 | 774.56 | 1,574 |
| 2025-11-05 | 790.49 | 797.28 | 775.76 | 794.78 | 779.45 | 1,504 |
| 2025-11-04 | 778.76 | 806.16 | 771.01 | 792.51 | 777.22 | 1,818 |
| 2025-11-03 | 790.79 | 794.97 | 783.26 | 786.46 | 771.29 | 268 |
| 2025-10-31 | 795.36 | 795.36 | 783.01 | 790.40 | 775.16 | 365 |
| 2025-10-30 | 787.06 | 807.24 | 780.00 | 792.37 | 777.08 | 11,433 |
| 2025-10-29 | 791.22 | 791.22 | 791.22 | 791.22 | 775.96 | 0 |
| 2025-10-28 | 793.63 | 798.46 | 787.76 | 791.22 | 775.96 | 3,129 |
| 2025-10-27 | 790.20 | 796.50 | 787.12 | 790.44 | 775.19 | 946 |
| 2025-10-24 | 753.44 | 783.25 | 750.24 | 781.42 | 766.35 | 1,263 |
| 2025-10-23 | 745.59 | 745.59 | 745.59 | 745.59 | 731.21 | 0 |
| 2025-10-22 | 761.35 | 763.65 | 743.52 | 745.59 | 731.21 | 1,550 |
← NewerPage 5 of 5 · 256 trading days
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.