Goldman Sachs Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 784.98 | 791.72 | 783.00 | 789.37 | 774.14 | 1,328,100 |
| 2025-10-30 | 783.56 | 807.14 | 780.60 | 790.16 | 774.92 | 1,829,500 |
| 2025-10-29 | 788.00 | 800.49 | 778.82 | 783.06 | 767.96 | 2,251,500 |
| 2025-10-28 | 792.05 | 798.36 | 787.35 | 792.09 | 776.81 | 1,242,000 |
| 2025-10-27 | 789.00 | 796.71 | 787.01 | 789.99 | 774.75 | 1,645,300 |
| 2025-10-24 | 759.85 | 784.61 | 756.00 | 783.88 | 768.76 | 2,505,600 |
| 2025-10-23 | 749.34 | 755.00 | 744.66 | 750.78 | 736.30 | 1,615,400 |
| 2025-10-22 | 760.61 | 760.61 | 743.11 | 744.60 | 730.24 | 2,141,400 |
| 2025-10-21 | 759.00 | 765.30 | 758.27 | 758.98 | 744.34 | 1,782,200 |
| 2025-10-20 | 757.00 | 766.42 | 752.88 | 763.32 | 748.60 | 1,925,400 |
| 2025-10-17 | 758.15 | 758.94 | 740.01 | 750.77 | 736.29 | 2,884,700 |
| 2025-10-16 | 770.66 | 781.44 | 752.41 | 758.09 | 743.47 | 3,160,900 |
| 2025-10-15 | 778.62 | 782.49 | 762.66 | 767.93 | 753.12 | 3,217,400 |
| 2025-10-14 | 764.45 | 786.57 | 742.46 | 770.76 | 755.89 | 4,710,800 |
| 2025-10-13 | 777.88 | 791.05 | 777.88 | 786.78 | 771.60 | 2,766,000 |
| 2025-10-10 | 783.12 | 791.66 | 764.00 | 764.36 | 749.62 | 2,457,900 |
| 2025-10-09 | 778.85 | 782.91 | 771.35 | 779.96 | 764.92 | 1,575,000 |
| 2025-10-08 | 791.75 | 795.00 | 774.34 | 776.51 | 761.53 | 1,939,300 |
| 2025-10-07 | 798.00 | 805.32 | 781.39 | 789.65 | 774.42 | 1,547,200 |
| 2025-10-06 | 795.00 | 802.50 | 780.05 | 796.78 | 781.41 | 1,632,600 |
| 2025-10-03 | 783.00 | 794.92 | 777.86 | 789.98 | 774.74 | 1,470,500 |
| 2025-10-02 | 788.88 | 791.00 | 772.44 | 779.38 | 764.35 | 1,553,700 |
| 2025-10-01 | 793.62 | 796.28 | 783.23 | 785.51 | 770.36 | 1,788,900 |
| 2025-09-30 | 805.50 | 809.62 | 786.45 | 796.35 | 780.99 | 2,463,900 |
| 2025-09-29 | 807.80 | 808.84 | 797.99 | 804.12 | 788.61 | 1,059,000 |
| 2025-09-26 | 797.16 | 809.50 | 795.13 | 802.51 | 787.03 | 1,376,200 |
| 2025-09-25 | 786.00 | 798.18 | 782.01 | 794.76 | 779.43 | 1,413,100 |
| 2025-09-24 | 809.55 | 812.84 | 792.34 | 792.43 | 777.14 | 1,402,500 |
| 2025-09-23 | 807.10 | 825.25 | 802.00 | 806.32 | 790.77 | 1,758,800 |
| 2025-09-22 | 801.14 | 806.03 | 797.54 | 805.56 | 790.02 | 1,151,000 |
| 2025-09-19 | 804.09 | 809.66 | 797.37 | 805.00 | 789.47 | 3,789,800 |
| 2025-09-18 | 795.57 | 807.28 | 792.40 | 804.31 | 788.80 | 1,501,600 |
| 2025-09-17 | 788.86 | 798.57 | 785.23 | 794.22 | 778.90 | 1,945,300 |
| 2025-09-16 | 789.53 | 790.01 | 779.69 | 785.53 | 770.38 | 1,529,500 |
| 2025-09-15 | 782.95 | 792.38 | 781.44 | 786.76 | 771.58 | 1,292,000 |
| 2025-09-12 | 783.50 | 787.03 | 776.26 | 780.06 | 765.01 | 1,099,400 |
| 2025-09-11 | 772.00 | 793.17 | 771.35 | 784.73 | 769.59 | 2,075,700 |
| 2025-09-10 | 761.86 | 774.47 | 761.63 | 769.58 | 754.74 | 1,996,200 |
| 2025-09-09 | 740.13 | 765.62 | 738.54 | 763.92 | 749.18 | 2,611,300 |
| 2025-09-08 | 739.42 | 743.54 | 733.57 | 741.85 | 727.54 | 1,400,100 |
| 2025-09-05 | 752.19 | 757.35 | 727.15 | 738.21 | 723.97 | 1,822,800 |
| 2025-09-04 | 733.75 | 748.91 | 731.17 | 748.90 | 734.45 | 1,778,200 |
| 2025-09-03 | 728.56 | 732.02 | 722.30 | 730.56 | 716.47 | 1,485,600 |
| 2025-09-02 | 736.39 | 736.39 | 721.16 | 730.85 | 716.75 | 2,296,400 |
| 2025-08-29 | 746.71 | 748.92 | 738.90 | 745.25 | 730.87 | 1,467,000 |
| 2025-08-28 | 750.99 | 753.33 | 746.99 | 751.22 | 732.81 | 1,411,200 |
| 2025-08-27 | 745.97 | 753.00 | 745.02 | 749.67 | 731.29 | 1,534,800 |
| 2025-08-26 | 737.71 | 749.16 | 733.86 | 748.95 | 730.59 | 1,511,600 |
| 2025-08-25 | 741.89 | 746.50 | 738.33 | 738.79 | 720.68 | 1,381,200 |
| 2025-08-22 | 720.14 | 744.84 | 718.58 | 741.89 | 723.71 | 1,948,600 |
| 2025-08-21 | 716.54 | 719.22 | 712.97 | 715.95 | 698.40 | 1,162,000 |
| 2025-08-20 | 721.20 | 722.25 | 705.55 | 720.68 | 703.02 | 1,872,700 |
| 2025-08-19 | 729.16 | 730.00 | 717.73 | 721.38 | 703.70 | 1,856,400 |
| 2025-08-18 | 729.50 | 731.61 | 723.87 | 730.96 | 713.04 | 1,157,800 |
| 2025-08-15 | 749.00 | 749.05 | 729.18 | 730.72 | 712.81 | 1,645,900 |
| 2025-08-14 | 742.72 | 748.16 | 737.00 | 747.20 | 728.89 | 1,371,200 |
| 2025-08-13 | 745.78 | 748.91 | 732.62 | 744.69 | 726.44 | 1,862,600 |
| 2025-08-12 | 725.28 | 748.14 | 724.35 | 743.38 | 725.16 | 2,418,100 |
| 2025-08-11 | 722.20 | 723.84 | 715.74 | 719.24 | 701.61 | 1,273,500 |
| 2025-08-08 | 725.86 | 728.00 | 718.65 | 721.27 | 703.59 | 1,275,400 |
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.