The Goldman Sachs Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 890.00 | 906.24 | 882.56 | 904.36 | 904.36 | 1,654 |
| 2026-10-20 | 869.62 | 897.99 | 865.26 | 886.23 | 886.23 | 3,901 |
| 2026-10-19 | 886.47 | 901.00 | 874.52 | 874.74 | 874.74 | 1,280 |
| 2026-10-16 | 890.23 | 909.00 | 877.66 | 880.56 | 880.56 | 8,018 |
| 2026-10-15 | 870.00 | 886.00 | 859.29 | 882.99 | 882.99 | 1,413 |
| 2026-10-14 | 893.50 | 900.00 | 866.05 | 869.59 | 869.59 | 3,974 |
| 2026-10-13 | 897.27 | 936.00 | 872.64 | 897.20 | 897.20 | 8,670 |
| 2026-10-12 | 903.00 | 903.39 | 888.63 | 890.55 | 890.55 | 1,071 |
| 2026-10-09 | 892.41 | 894.16 | 879.00 | 894.15 | 894.15 | 1,098 |
| 2026-10-08 | 877.23 | 886.99 | 870.44 | 878.42 | 878.42 | 2,115 |
| 2026-10-07 | 895.66 | 902.00 | 868.00 | 884.77 | 884.77 | 3,629 |
| 2026-10-06 | 898.18 | 898.18 | 898.18 | 898.18 | 898.18 | 0 |
| 2026-10-05 | 902.86 | 911.43 | 887.00 | 898.18 | 898.18 | 1,528 |
| 2026-10-02 | 898.00 | 912.99 | 896.73 | 903.65 | 903.65 | 1,320 |
| 2026-10-01 | 907.77 | 907.77 | 881.25 | 895.04 | 895.04 | 1,786 |
| 2026-09-30 | 918.02 | 925.10 | 903.27 | 903.28 | 903.28 | 648 |
| 2026-09-29 | 914.34 | 923.82 | 903.58 | 911.93 | 911.93 | 949 |
| 2026-09-28 | 928.83 | 934.00 | 914.59 | 919.85 | 919.85 | 2,713 |
| 2026-09-25 | 927.88 | 932.50 | 915.30 | 931.61 | 931.61 | 726 |
| 2026-09-24 | 937.60 | 937.60 | 937.60 | 937.60 | 937.60 | 0 |
| 2026-09-23 | 950.71 | 960.00 | 933.22 | 937.60 | 937.60 | 895 |
| 2026-09-22 | 963.04 | 969.96 | 936.98 | 950.16 | 950.16 | 1,553 |
| 2026-09-21 | 951.24 | 960.39 | 943.12 | 954.14 | 954.14 | 1,077 |
Page 1 of 1 · 23 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.