The Goldman Sachs Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 903.00 | 907.00 | 883.20 | 887.36 | 887.36 | 864 |
| 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 |
| 2026-09-18 | 958.98 | 962.45 | 939.59 | 945.01 | 945.01 | 963 |
| 2026-09-17 | 947.99 | 955.65 | 921.11 | 954.44 | 954.44 | 2,500 |
| 2026-09-16 | 978.60 | 984.66 | 965.61 | 977.26 | 977.26 | 866 |
| 2026-09-15 | 984.57 | 995.55 | 954.49 | 964.89 | 964.89 | 1,556 |
| 2026-09-14 | 1,020.00 | 1,039.00 | 978.43 | 982.72 | 982.72 | 704 |
| 2026-09-11 | 1,023.38 | 1,045.00 | 1,018.00 | 1,031.53 | 1,031.53 | 740 |
| 2026-09-10 | 1,038.00 | 1,040.00 | 1,007.93 | 1,018.44 | 1,018.44 | 241 |
| 2026-09-09 | 1,038.60 | 1,038.60 | 1,038.60 | 1,038.60 | 1,038.60 | 0 |
| 2026-09-08 | 1,029.46 | 1,043.87 | 1,016.78 | 1,038.60 | 1,038.60 | 2,601 |
| 2026-09-07 | 1,000.75 | 1,000.75 | 1,000.75 | 1,000.75 | 1,000.75 | 0 |
| 2026-09-04 | 1,000.75 | 1,000.75 | 1,000.75 | 1,000.75 | 1,000.75 | 0 |
| 2026-09-03 | 1,000.75 | 1,000.75 | 1,000.75 | 1,000.75 | 1,000.75 | 0 |
| 2026-09-02 | 1,009.00 | 1,021.53 | 997.88 | 1,000.75 | 1,000.75 | 622 |
| 2026-09-01 | 1,022.00 | 1,031.82 | 996.50 | 1,003.54 | 1,003.54 | 1,209 |
| 2026-08-31 | 1,040.00 | 1,050.00 | 1,022.37 | 1,025.88 | 1,020.88 | 981 |
| 2026-08-28 | 1,045.00 | 1,053.24 | 1,030.60 | 1,034.22 | 1,029.18 | 1,241 |
| 2026-08-27 | 1,039.32 | 1,039.32 | 1,039.32 | 1,039.32 | 1,034.25 | 0 |
| 2026-08-26 | 1,065.09 | 1,067.95 | 1,035.00 | 1,039.32 | 1,034.25 | 725 |
| 2026-08-25 | 1,045.00 | 1,057.20 | 1,020.00 | 1,056.50 | 1,051.35 | 49,588 |
| 2026-08-24 | 1,030.48 | 1,030.48 | 1,030.48 | 1,030.48 | 1,025.46 | 0 |
| 2026-08-21 | 1,013.96 | 1,030.48 | 1,011.01 | 1,030.48 | 1,025.46 | 1,075 |
| 2026-08-20 | 1,035.01 | 1,035.01 | 1,035.01 | 1,035.01 | 1,029.97 | 0 |
| 2026-08-19 | 1,035.01 | 1,035.01 | 1,035.01 | 1,035.01 | 1,029.97 | 0 |
| 2026-08-18 | 1,050.00 | 1,059.37 | 1,026.04 | 1,035.01 | 1,029.97 | 596 |
| 2026-08-17 | 1,036.00 | 1,054.28 | 1,029.60 | 1,048.37 | 1,043.26 | 9,264 |
| 2026-08-14 | 1,045.00 | 1,055.00 | 1,030.77 | 1,039.82 | 1,034.75 | 905 |
| 2026-08-13 | 1,048.99 | 1,059.77 | 1,033.00 | 1,047.51 | 1,042.40 | 1,974 |
| 2026-08-12 | 1,037.96 | 1,037.96 | 1,037.96 | 1,037.96 | 1,032.90 | 0 |
| 2026-08-11 | 1,030.11 | 1,044.19 | 1,027.92 | 1,037.96 | 1,032.90 | 471 |
| 2026-08-10 | 1,039.62 | 1,054.55 | 1,030.00 | 1,031.25 | 1,026.22 | 839 |
| 2026-08-07 | 1,039.06 | 1,039.06 | 1,039.06 | 1,039.06 | 1,034.00 | 0 |
| 2026-08-06 | 1,066.80 | 1,088.00 | 1,039.06 | 1,039.06 | 1,034.00 | 931 |
| 2026-08-05 | 1,065.68 | 1,080.02 | 1,040.00 | 1,075.25 | 1,070.00 | 1,243 |
| 2026-08-04 | 1,040.26 | 1,066.10 | 1,016.00 | 1,057.48 | 1,052.33 | 2,230 |
| 2026-08-03 | 1,031.00 | 1,038.80 | 1,005.72 | 1,017.57 | 1,012.61 | 349 |
| 2026-07-31 | 1,035.00 | 1,048.05 | 1,009.99 | 1,020.98 | 1,016.00 | 853 |
Page 1 of 2 · 67 trading daysOlder →
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.