Goldman Sachs Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 937.30 | 955.38 | 925.13 | 940.12 | 926.56 | 2,335,400 |
| 2026-01-28 | 932.51 | 937.17 | 922.76 | 936.81 | 923.29 | 1,674,100 |
| 2026-01-27 | 924.00 | 933.40 | 920.39 | 929.72 | 916.31 | 2,012,500 |
| 2026-01-26 | 918.41 | 933.74 | 917.98 | 931.86 | 918.42 | 2,655,900 |
| 2026-01-23 | 934.08 | 937.19 | 917.05 | 918.88 | 905.62 | 3,872,600 |
| 2026-01-22 | 960.06 | 970.95 | 950.81 | 954.65 | 940.88 | 2,468,300 |
| 2026-01-21 | 944.00 | 968.92 | 943.45 | 953.01 | 939.26 | 2,251,300 |
| 2026-01-20 | 946.38 | 962.60 | 939.10 | 943.37 | 929.76 | 2,629,100 |
| 2026-01-16 | 973.00 | 984.70 | 957.00 | 962.00 | 948.12 | 3,071,600 |
| 2026-01-15 | 924.90 | 981.26 | 924.67 | 975.86 | 961.78 | 3,773,700 |
| 2026-01-14 | 932.30 | 938.15 | 917.90 | 932.67 | 919.21 | 2,513,000 |
| 2026-01-13 | 947.32 | 949.94 | 931.00 | 938.15 | 924.62 | 1,969,600 |
| 2026-01-12 | 934.00 | 950.56 | 929.11 | 949.55 | 935.85 | 2,179,600 |
| 2026-01-09 | 938.77 | 946.14 | 932.70 | 938.98 | 925.43 | 1,334,100 |
| 2026-01-08 | 935.48 | 945.19 | 932.00 | 934.83 | 921.34 | 1,960,800 |
| 2026-01-07 | 956.88 | 958.25 | 934.00 | 941.02 | 927.44 | 2,683,300 |
| 2026-01-06 | 949.41 | 958.57 | 943.25 | 955.47 | 941.69 | 1,966,000 |
| 2026-01-05 | 914.40 | 961.69 | 912.60 | 948.44 | 934.76 | 3,742,000 |
| 2026-01-02 | 884.00 | 914.44 | 880.75 | 914.34 | 901.15 | 2,817,600 |
| 2025-12-31 | 884.10 | 886.00 | 876.79 | 879.00 | 866.32 | 1,221,500 |
| 2025-12-30 | 894.74 | 895.02 | 881.18 | 884.42 | 871.66 | 1,833,300 |
| 2025-12-29 | 906.45 | 906.48 | 891.56 | 892.18 | 879.31 | 1,578,000 |
| 2025-12-26 | 911.00 | 913.32 | 905.31 | 907.04 | 893.95 | 995,300 |
| 2025-12-24 | 901.16 | 911.88 | 898.70 | 910.78 | 897.64 | 771,800 |
| 2025-12-23 | 900.35 | 905.92 | 893.70 | 901.71 | 888.70 | 1,210,200 |
| 2025-12-22 | 896.52 | 905.48 | 894.84 | 899.00 | 886.03 | 1,442,300 |
| 2025-12-19 | 883.17 | 899.75 | 881.95 | 893.48 | 880.59 | 4,808,300 |
| 2025-12-18 | 880.50 | 892.79 | 874.70 | 876.30 | 863.66 | 2,066,300 |
| 2025-12-17 | 886.33 | 895.97 | 868.44 | 872.33 | 859.74 | 2,213,300 |
| 2025-12-16 | 890.23 | 896.24 | 874.32 | 879.15 | 866.47 | 2,161,600 |
| 2025-12-15 | 892.00 | 904.47 | 889.59 | 889.59 | 876.76 | 1,976,600 |
| 2025-12-12 | 913.75 | 914.99 | 886.99 | 887.96 | 875.15 | 2,715,200 |
| 2025-12-11 | 889.98 | 919.10 | 888.00 | 911.03 | 897.89 | 2,683,000 |
| 2025-12-10 | 871.35 | 897.20 | 869.27 | 889.24 | 876.41 | 2,394,300 |
| 2025-12-09 | 866.00 | 883.72 | 864.31 | 876.58 | 863.93 | 2,274,800 |
| 2025-12-08 | 861.10 | 870.56 | 856.30 | 866.69 | 854.19 | 2,238,100 |
| 2025-12-05 | 837.26 | 856.20 | 836.52 | 854.56 | 842.23 | 2,277,500 |
| 2025-12-04 | 835.54 | 843.99 | 834.50 | 837.83 | 825.74 | 1,670,800 |
| 2025-12-03 | 812.95 | 837.91 | 812.95 | 836.57 | 824.50 | 2,347,900 |
| 2025-12-02 | 811.12 | 819.70 | 808.30 | 815.21 | 803.45 | 2,254,200 |
| 2025-12-01 | 818.59 | 824.73 | 809.61 | 810.86 | 795.22 | 2,133,200 |
| 2025-11-28 | 820.00 | 830.57 | 818.95 | 826.04 | 810.11 | 868,300 |
| 2025-11-26 | 805.84 | 819.58 | 805.00 | 816.01 | 800.27 | 1,862,500 |
| 2025-11-25 | 797.00 | 805.26 | 777.99 | 802.32 | 786.84 | 2,252,900 |
| 2025-11-24 | 778.64 | 793.99 | 775.36 | 790.71 | 775.46 | 2,319,500 |
| 2025-11-21 | 776.83 | 780.37 | 754.00 | 774.03 | 759.10 | 2,284,700 |
| 2025-11-20 | 795.25 | 816.00 | 772.19 | 773.70 | 758.78 | 2,599,000 |
| 2025-11-19 | 776.30 | 787.87 | 775.00 | 785.99 | 770.83 | 1,521,100 |
| 2025-11-18 | 772.06 | 787.70 | 766.54 | 776.30 | 761.33 | 1,673,500 |
| 2025-11-17 | 790.00 | 796.73 | 770.50 | 775.56 | 760.60 | 1,850,600 |
| 2025-11-14 | 795.55 | 800.61 | 778.00 | 790.91 | 775.65 | 2,552,000 |
| 2025-11-13 | 833.06 | 841.28 | 805.02 | 805.50 | 789.96 | 2,557,400 |
| 2025-11-12 | 814.13 | 840.00 | 814.13 | 838.97 | 822.79 | 2,954,100 |
| 2025-11-11 | 798.48 | 812.00 | 795.61 | 810.31 | 794.68 | 1,521,500 |
| 2025-11-10 | 796.08 | 806.36 | 788.80 | 797.20 | 781.82 | 1,698,200 |
| 2025-11-07 | 783.00 | 787.06 | 762.80 | 786.34 | 771.17 | 2,098,400 |
| 2025-11-06 | 794.00 | 798.20 | 777.00 | 787.58 | 772.39 | 1,572,500 |
| 2025-11-05 | 790.44 | 797.36 | 775.58 | 793.09 | 777.79 | 1,832,700 |
| 2025-11-04 | 777.00 | 806.00 | 773.00 | 790.83 | 775.58 | 2,046,000 |
| 2025-11-03 | 789.57 | 796.00 | 781.44 | 785.52 | 770.37 | 1,569,100 |
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.