Goldman Sachs Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 497.00 | 499.70 | 494.79 | 497.75 | 475.57 | 943,800 |
| 2024-08-21 | 499.50 | 500.78 | 494.03 | 496.46 | 474.34 | 917,100 |
| 2024-08-20 | 503.87 | 504.16 | 496.50 | 497.34 | 475.18 | 2,122,700 |
| 2024-08-19 | 505.00 | 507.78 | 501.86 | 504.68 | 482.20 | 1,027,900 |
| 2024-08-16 | 497.05 | 504.91 | 497.00 | 504.26 | 481.79 | 1,587,000 |
| 2024-08-15 | 505.00 | 506.91 | 498.26 | 499.02 | 476.79 | 1,732,300 |
| 2024-08-14 | 492.90 | 499.35 | 488.40 | 498.70 | 476.48 | 1,545,600 |
| 2024-08-13 | 490.29 | 493.27 | 486.47 | 491.94 | 470.02 | 1,243,700 |
| 2024-08-12 | 490.26 | 492.87 | 483.75 | 485.50 | 463.87 | 1,839,300 |
| 2024-08-09 | 485.02 | 492.00 | 482.20 | 490.26 | 468.42 | 1,622,700 |
| 2024-08-08 | 477.87 | 487.73 | 477.16 | 485.77 | 464.13 | 1,936,400 |
| 2024-08-07 | 479.39 | 488.55 | 472.57 | 473.01 | 451.94 | 2,587,600 |
| 2024-08-06 | 461.01 | 475.25 | 457.43 | 470.22 | 449.27 | 2,209,300 |
| 2024-08-05 | 447.59 | 463.18 | 437.37 | 459.02 | 438.57 | 4,177,200 |
| 2024-08-02 | 491.10 | 494.46 | 467.21 | 470.64 | 449.67 | 6,115,500 |
| 2024-08-01 | 510.00 | 514.02 | 494.68 | 500.12 | 477.84 | 4,006,800 |
| 2024-07-31 | 504.86 | 517.26 | 504.86 | 509.03 | 486.35 | 2,658,900 |
| 2024-07-30 | 498.31 | 509.47 | 498.30 | 505.67 | 483.14 | 2,642,500 |
| 2024-07-29 | 500.42 | 502.00 | 491.06 | 492.72 | 470.77 | 1,599,500 |
| 2024-07-26 | 495.72 | 504.00 | 495.65 | 499.03 | 476.80 | 2,249,700 |
| 2024-07-25 | 486.05 | 496.11 | 483.23 | 491.71 | 469.80 | 1,489,700 |
| 2024-07-24 | 489.26 | 495.99 | 485.82 | 486.70 | 465.02 | 1,598,600 |
| 2024-07-23 | 487.08 | 495.81 | 486.28 | 492.15 | 470.22 | 2,020,500 |
| 2024-07-22 | 484.56 | 489.47 | 482.38 | 487.04 | 465.34 | 1,792,500 |
| 2024-07-19 | 489.12 | 492.60 | 483.19 | 484.93 | 463.33 | 2,032,700 |
| 2024-07-18 | 499.52 | 503.69 | 484.22 | 486.21 | 464.55 | 3,320,200 |
| 2024-07-17 | 503.00 | 509.48 | 499.43 | 502.18 | 479.81 | 3,908,900 |
| 2024-07-16 | 494.00 | 506.59 | 491.99 | 503.02 | 480.61 | 3,981,700 |
| 2024-07-15 | 480.25 | 493.00 | 476.31 | 492.23 | 470.30 | 3,568,200 |
| 2024-07-12 | 480.93 | 483.44 | 478.10 | 479.88 | 458.50 | 2,727,800 |
| 2024-07-11 | 480.00 | 483.16 | 476.27 | 479.23 | 457.88 | 2,251,400 |
| 2024-07-10 | 472.51 | 479.86 | 469.85 | 478.89 | 457.55 | 1,946,000 |
| 2024-07-09 | 465.60 | 479.30 | 461.58 | 472.83 | 451.76 | 4,525,100 |
| 2024-07-08 | 467.65 | 474.86 | 464.04 | 464.82 | 444.11 | 2,214,300 |
| 2024-07-05 | 467.47 | 467.58 | 460.13 | 464.75 | 444.04 | 1,593,800 |
| 2024-07-03 | 469.04 | 469.89 | 465.82 | 467.92 | 447.07 | 993,900 |
| 2024-07-02 | 461.51 | 466.27 | 459.60 | 465.61 | 444.87 | 1,491,800 |
| 2024-07-01 | 454.51 | 464.02 | 454.01 | 463.66 | 443.00 | 1,850,500 |
| 2024-06-28 | 450.10 | 457.34 | 449.53 | 452.32 | 432.17 | 3,839,700 |
| 2024-06-27 | 449.78 | 449.78 | 442.80 | 445.96 | 426.09 | 2,835,200 |
| 2024-06-26 | 455.41 | 457.93 | 452.45 | 455.86 | 435.55 | 2,131,700 |
| 2024-06-25 | 459.46 | 464.08 | 456.75 | 457.38 | 437.00 | 1,555,900 |
| 2024-06-24 | 451.25 | 463.52 | 450.00 | 462.09 | 441.50 | 1,882,200 |
| 2024-06-21 | 458.68 | 458.80 | 449.90 | 450.18 | 430.12 | 3,780,800 |
| 2024-06-20 | 458.00 | 460.41 | 455.24 | 458.05 | 437.64 | 2,080,600 |
| 2024-06-18 | 449.57 | 457.69 | 448.51 | 457.43 | 437.05 | 1,798,400 |
| 2024-06-17 | 445.10 | 450.78 | 443.39 | 450.18 | 430.12 | 1,531,600 |
| 2024-06-14 | 441.99 | 448.23 | 439.15 | 446.46 | 426.57 | 1,559,100 |
| 2024-06-13 | 446.73 | 448.32 | 442.15 | 446.35 | 426.46 | 1,849,100 |
| 2024-06-12 | 455.60 | 457.64 | 446.19 | 448.70 | 428.71 | 1,733,000 |
| 2024-06-11 | 451.04 | 451.86 | 443.38 | 444.27 | 424.48 | 1,938,200 |
| 2024-06-10 | 452.33 | 455.36 | 450.30 | 453.55 | 433.34 | 1,698,600 |
| 2024-06-07 | 455.44 | 461.16 | 454.50 | 454.91 | 434.64 | 1,736,100 |
| 2024-06-06 | 461.82 | 464.52 | 457.01 | 458.10 | 437.69 | 1,598,000 |
| 2024-06-05 | 457.55 | 463.02 | 457.50 | 461.68 | 441.11 | 1,678,900 |
| 2024-06-04 | 450.50 | 457.71 | 449.21 | 455.30 | 435.02 | 1,835,000 |
| 2024-06-03 | 458.87 | 458.87 | 450.20 | 454.98 | 434.71 | 1,930,700 |
| 2024-05-31 | 449.76 | 456.77 | 448.12 | 456.52 | 436.18 | 2,638,300 |
| 2024-05-30 | 453.00 | 455.86 | 447.60 | 450.23 | 430.17 | 2,135,000 |
| 2024-05-29 | 454.84 | 458.74 | 451.65 | 457.17 | 434.17 | 2,315,700 |
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 |
| 2020-08-31 | 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.