Goldman Sachs Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 926.04 | 941.73 | 926.00 | 937.81 | 929.14 | 1,223,000 |
| 2026-04-24 | 930.49 | 932.92 | 919.22 | 926.91 | 918.35 | 1,263,300 |
| 2026-04-23 | 935.00 | 944.39 | 920.69 | 931.30 | 922.69 | 1,655,000 |
| 2026-04-22 | 939.00 | 940.98 | 931.15 | 934.84 | 926.20 | 1,382,600 |
| 2026-04-21 | 944.50 | 952.01 | 922.54 | 926.55 | 917.99 | 1,765,400 |
| 2026-04-20 | 923.68 | 941.80 | 922.99 | 941.74 | 933.04 | 2,374,300 |
| 2026-04-17 | 915.50 | 929.19 | 912.22 | 925.95 | 917.39 | 2,805,100 |
| 2026-04-16 | 897.99 | 907.96 | 895.85 | 900.00 | 891.68 | 1,742,100 |
| 2026-04-15 | 915.00 | 927.79 | 897.10 | 899.49 | 891.18 | 2,403,900 |
| 2026-04-14 | 894.42 | 914.19 | 890.10 | 909.63 | 901.22 | 2,822,600 |
| 2026-04-13 | 875.55 | 896.94 | 865.34 | 890.79 | 882.56 | 4,236,200 |
| 2026-04-10 | 903.37 | 908.96 | 895.00 | 907.80 | 899.41 | 1,642,700 |
| 2026-04-09 | 902.00 | 909.40 | 895.29 | 903.72 | 895.37 | 1,797,800 |
| 2026-04-08 | 903.01 | 918.12 | 893.60 | 905.75 | 897.38 | 2,439,000 |
| 2026-04-07 | 858.00 | 867.97 | 850.00 | 864.15 | 856.17 | 1,498,400 |
| 2026-04-06 | 863.00 | 873.21 | 859.77 | 866.05 | 858.05 | 1,444,500 |
| 2026-04-02 | 838.39 | 867.30 | 831.00 | 863.04 | 855.07 | 1,717,700 |
| 2026-04-01 | 859.95 | 870.20 | 850.15 | 860.21 | 852.26 | 1,803,600 |
| 2026-03-31 | 823.90 | 848.50 | 810.00 | 845.99 | 838.17 | 2,689,800 |
| 2026-03-30 | 811.12 | 818.63 | 801.88 | 807.60 | 800.14 | 1,621,400 |
| 2026-03-27 | 813.67 | 817.10 | 797.78 | 802.89 | 795.47 | 2,106,800 |
| 2026-03-26 | 833.79 | 844.80 | 816.11 | 822.64 | 815.04 | 2,052,200 |
| 2026-03-25 | 845.01 | 854.75 | 833.90 | 841.84 | 834.06 | 1,628,900 |
| 2026-03-24 | 824.93 | 844.50 | 818.00 | 835.72 | 828.00 | 1,656,100 |
| 2026-03-23 | 833.00 | 849.53 | 829.00 | 831.27 | 823.59 | 2,190,300 |
| 2026-03-20 | 807.00 | 827.23 | 804.93 | 813.53 | 806.01 | 3,918,400 |
| 2026-03-19 | 792.93 | 816.18 | 790.59 | 809.50 | 802.02 | 1,765,900 |
| 2026-03-18 | 801.00 | 816.19 | 801.00 | 805.48 | 798.04 | 1,541,300 |
| 2026-03-17 | 806.30 | 820.44 | 803.47 | 807.04 | 799.58 | 1,955,600 |
| 2026-03-16 | 792.00 | 805.46 | 790.00 | 794.77 | 787.43 | 2,082,700 |
| 2026-03-13 | 789.36 | 798.00 | 780.50 | 782.21 | 774.98 | 2,567,400 |
| 2026-03-12 | 805.32 | 807.21 | 784.10 | 787.52 | 780.24 | 3,533,000 |
| 2026-03-11 | 829.95 | 832.80 | 810.54 | 823.76 | 816.15 | 2,227,000 |
| 2026-03-10 | 834.68 | 846.09 | 826.35 | 833.81 | 826.11 | 1,871,900 |
| 2026-03-09 | 810.00 | 836.68 | 795.00 | 832.03 | 824.34 | 3,258,200 |
| 2026-03-06 | 816.00 | 827.16 | 801.33 | 821.42 | 813.83 | 2,473,000 |
| 2026-03-05 | 862.01 | 866.52 | 822.20 | 835.46 | 827.74 | 3,093,700 |
| 2026-03-04 | 869.84 | 878.80 | 860.00 | 867.25 | 859.24 | 2,081,700 |
| 2026-03-03 | 836.00 | 868.34 | 824.64 | 862.58 | 854.61 | 3,782,100 |
| 2026-03-02 | 840.00 | 873.63 | 836.00 | 861.70 | 853.74 | 2,873,200 |
| 2026-02-27 | 912.00 | 916.25 | 854.15 | 859.57 | 847.17 | 5,552,300 |
| 2026-02-26 | 927.76 | 938.39 | 921.54 | 929.00 | 915.60 | 2,220,300 |
| 2026-02-25 | 914.72 | 922.51 | 907.52 | 921.38 | 908.09 | 1,763,600 |
| 2026-02-24 | 885.44 | 911.77 | 881.65 | 902.27 | 889.25 | 1,971,500 |
| 2026-02-23 | 918.50 | 932.00 | 883.75 | 892.31 | 879.44 | 2,535,900 |
| 2026-02-20 | 912.55 | 922.37 | 900.57 | 922.24 | 908.93 | 2,009,100 |
| 2026-02-19 | 925.00 | 929.66 | 906.49 | 916.65 | 903.43 | 1,974,200 |
| 2026-02-18 | 921.58 | 947.70 | 919.98 | 933.73 | 920.26 | 1,864,900 |
| 2026-02-17 | 907.73 | 921.55 | 905.68 | 916.04 | 902.82 | 2,008,500 |
| 2026-02-13 | 894.41 | 905.99 | 869.00 | 905.14 | 892.08 | 2,623,000 |
| 2026-02-12 | 956.17 | 968.39 | 903.98 | 904.55 | 891.50 | 3,188,700 |
| 2026-02-11 | 950.64 | 968.13 | 931.28 | 944.59 | 930.96 | 2,654,300 |
| 2026-02-10 | 945.70 | 961.83 | 929.93 | 948.99 | 935.30 | 3,324,900 |
| 2026-02-09 | 929.00 | 949.00 | 927.11 | 943.62 | 930.01 | 2,322,600 |
| 2026-02-06 | 907.87 | 931.77 | 907.23 | 928.75 | 915.35 | 2,473,200 |
| 2026-02-05 | 901.67 | 910.83 | 876.72 | 890.41 | 877.56 | 3,214,300 |
| 2026-02-04 | 937.12 | 944.16 | 893.80 | 913.30 | 900.12 | 3,561,900 |
| 2026-02-03 | 949.50 | 964.50 | 919.06 | 938.99 | 925.44 | 2,321,900 |
| 2026-02-02 | 932.13 | 949.44 | 912.08 | 946.33 | 932.68 | 1,802,000 |
| 2026-01-30 | 933.95 | 947.00 | 923.17 | 935.41 | 921.91 | 1,893,700 |
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.