Goldman Sachs Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 459.94 | 463.69 | 458.91 | 459.81 | 436.68 | 1,930,800 |
| 2024-05-24 | 459.84 | 465.25 | 459.10 | 461.18 | 437.98 | 1,932,200 |
| 2024-05-23 | 464.23 | 464.31 | 457.41 | 458.15 | 435.11 | 2,254,500 |
| 2024-05-22 | 467.36 | 470.33 | 459.75 | 462.38 | 439.12 | 2,729,500 |
| 2024-05-21 | 462.23 | 471.31 | 462.20 | 470.41 | 446.75 | 2,762,600 |
| 2024-05-20 | 468.20 | 471.48 | 462.60 | 462.94 | 439.65 | 2,591,500 |
| 2024-05-17 | 466.38 | 468.66 | 464.25 | 467.72 | 444.19 | 1,655,900 |
| 2024-05-16 | 464.37 | 468.25 | 462.28 | 464.52 | 441.15 | 2,070,300 |
| 2024-05-15 | 461.59 | 466.19 | 460.95 | 466.09 | 442.65 | 2,217,700 |
| 2024-05-14 | 454.84 | 461.77 | 454.01 | 458.47 | 435.41 | 2,412,900 |
| 2024-05-13 | 456.27 | 457.20 | 453.32 | 453.56 | 430.75 | 1,579,600 |
| 2024-05-10 | 456.52 | 458.75 | 454.32 | 454.73 | 431.86 | 1,823,900 |
| 2024-05-09 | 446.34 | 456.43 | 446.34 | 455.56 | 432.65 | 2,710,200 |
| 2024-05-08 | 442.80 | 448.02 | 442.05 | 446.95 | 424.47 | 2,006,700 |
| 2024-05-07 | 445.17 | 447.42 | 442.87 | 443.80 | 421.48 | 2,058,200 |
| 2024-05-06 | 441.75 | 444.38 | 439.68 | 443.67 | 421.35 | 1,914,300 |
| 2024-05-03 | 435.00 | 442.30 | 434.92 | 438.18 | 416.14 | 2,406,300 |
| 2024-05-02 | 431.20 | 433.65 | 428.17 | 432.57 | 410.81 | 2,087,500 |
| 2024-05-01 | 426.69 | 433.43 | 425.19 | 426.95 | 405.47 | 2,310,100 |
| 2024-04-30 | 428.50 | 431.39 | 426.00 | 426.71 | 405.25 | 1,829,900 |
| 2024-04-29 | 427.57 | 433.33 | 427.20 | 430.81 | 409.14 | 2,453,000 |
| 2024-04-26 | 420.23 | 428.53 | 419.64 | 427.57 | 406.06 | 2,322,700 |
| 2024-04-25 | 420.99 | 423.61 | 414.85 | 420.05 | 398.92 | 1,970,100 |
| 2024-04-24 | 421.50 | 424.58 | 419.61 | 423.04 | 401.76 | 1,575,900 |
| 2024-04-23 | 417.71 | 425.35 | 416.20 | 424.00 | 402.67 | 2,662,300 |
| 2024-04-22 | 406.94 | 417.98 | 404.57 | 417.35 | 396.36 | 4,165,600 |
| 2024-04-19 | 404.06 | 408.00 | 403.01 | 404.00 | 383.68 | 2,805,500 |
| 2024-04-18 | 405.49 | 407.86 | 402.41 | 403.11 | 382.83 | 2,776,300 |
| 2024-04-17 | 402.40 | 407.12 | 401.18 | 403.91 | 383.59 | 4,373,800 |
| 2024-04-16 | 404.45 | 404.97 | 395.18 | 396.86 | 376.90 | 3,459,700 |
| 2024-04-15 | 407.00 | 412.87 | 398.69 | 400.88 | 380.72 | 6,177,000 |
| 2024-04-12 | 392.84 | 394.09 | 387.12 | 389.49 | 369.90 | 2,815,800 |
| 2024-04-11 | 400.48 | 401.47 | 394.84 | 397.48 | 377.49 | 2,176,200 |
| 2024-04-10 | 404.01 | 405.45 | 397.29 | 400.76 | 380.60 | 1,903,300 |
| 2024-04-09 | 411.51 | 413.22 | 407.05 | 410.71 | 390.05 | 1,247,200 |
| 2024-04-08 | 409.10 | 412.53 | 407.55 | 410.54 | 389.89 | 1,181,900 |
| 2024-04-05 | 406.56 | 409.14 | 401.47 | 408.07 | 387.54 | 1,694,900 |
| 2024-04-04 | 418.00 | 419.00 | 405.70 | 406.25 | 385.82 | 1,704,700 |
| 2024-04-03 | 411.00 | 416.63 | 411.00 | 414.00 | 393.18 | 1,549,200 |
| 2024-04-02 | 410.74 | 413.17 | 407.62 | 410.15 | 389.52 | 1,976,000 |
| 2024-04-01 | 416.68 | 417.95 | 412.00 | 413.51 | 392.71 | 1,863,900 |
| 2024-03-28 | 416.21 | 419.20 | 414.98 | 417.69 | 396.68 | 2,409,700 |
| 2024-03-27 | 409.62 | 415.49 | 408.37 | 415.25 | 394.36 | 2,353,600 |
| 2024-03-26 | 406.09 | 409.33 | 404.52 | 406.18 | 385.75 | 1,407,000 |
| 2024-03-25 | 406.87 | 410.46 | 403.86 | 404.94 | 384.57 | 1,683,900 |
| 2024-03-22 | 414.40 | 416.76 | 405.78 | 406.82 | 386.36 | 2,190,300 |
| 2024-03-21 | 399.77 | 414.02 | 399.09 | 413.71 | 392.90 | 4,613,800 |
| 2024-03-20 | 386.36 | 396.50 | 386.00 | 396.47 | 376.53 | 2,157,400 |
| 2024-03-19 | 384.07 | 390.78 | 383.71 | 388.66 | 369.11 | 1,858,200 |
| 2024-03-18 | 388.65 | 389.03 | 383.41 | 384.37 | 365.04 | 2,069,000 |
| 2024-03-15 | 388.87 | 391.13 | 386.40 | 387.21 | 367.73 | 3,763,900 |
| 2024-03-14 | 394.43 | 396.38 | 385.45 | 388.61 | 369.06 | 3,029,500 |
| 2024-03-13 | 388.91 | 395.25 | 388.18 | 392.31 | 372.58 | 2,370,600 |
| 2024-03-12 | 387.62 | 389.13 | 383.78 | 388.18 | 368.65 | 1,703,900 |
| 2024-03-11 | 385.67 | 386.41 | 381.42 | 386.16 | 366.74 | 1,654,200 |
| 2024-03-08 | 388.73 | 395.62 | 386.71 | 386.99 | 367.52 | 1,657,200 |
| 2024-03-07 | 391.90 | 394.51 | 387.06 | 388.43 | 368.89 | 2,033,100 |
| 2024-03-06 | 395.00 | 395.29 | 384.52 | 389.57 | 369.97 | 2,692,400 |
| 2024-03-05 | 390.72 | 397.49 | 390.31 | 390.91 | 371.25 | 2,697,800 |
| 2024-03-04 | 388.81 | 396.57 | 386.20 | 392.25 | 372.52 | 1,955,100 |
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.