Goldman Sachs Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 593.30 | 607.71 | 593.06 | 603.81 | 586.09 | 2,765,800 |
| 2025-05-12 | 596.26 | 603.37 | 588.08 | 591.34 | 573.98 | 3,527,700 |
| 2025-05-09 | 570.25 | 572.10 | 565.78 | 567.10 | 550.46 | 1,522,500 |
| 2025-05-08 | 558.82 | 572.16 | 558.21 | 565.70 | 549.10 | 1,994,600 |
| 2025-05-07 | 550.21 | 555.38 | 547.74 | 551.92 | 535.72 | 1,954,900 |
| 2025-05-06 | 549.60 | 557.44 | 547.06 | 549.36 | 533.24 | 2,902,500 |
| 2025-05-05 | 558.36 | 566.56 | 557.50 | 559.56 | 543.14 | 2,197,200 |
| 2025-05-02 | 561.58 | 569.78 | 559.70 | 566.10 | 549.49 | 2,883,000 |
| 2025-05-01 | 548.10 | 558.35 | 545.50 | 553.83 | 537.58 | 2,583,000 |
| 2025-04-30 | 535.76 | 549.52 | 531.45 | 547.55 | 531.48 | 2,438,300 |
| 2025-04-29 | 543.79 | 550.88 | 541.30 | 548.92 | 532.81 | 1,695,600 |
| 2025-04-28 | 544.86 | 554.50 | 542.47 | 546.40 | 530.36 | 1,459,700 |
| 2025-04-25 | 544.60 | 549.09 | 541.22 | 544.86 | 528.87 | 1,612,700 |
| 2025-04-24 | 527.10 | 546.84 | 523.42 | 545.37 | 529.36 | 2,223,600 |
| 2025-04-23 | 533.63 | 551.79 | 528.26 | 529.31 | 513.78 | 3,048,100 |
| 2025-04-22 | 510.23 | 521.00 | 508.93 | 519.99 | 504.73 | 2,514,600 |
| 2025-04-21 | 505.40 | 509.27 | 494.68 | 501.36 | 486.65 | 2,859,300 |
| 2025-04-17 | 503.24 | 514.83 | 499.12 | 509.49 | 494.54 | 2,593,500 |
| 2025-04-16 | 501.72 | 509.45 | 492.69 | 499.05 | 484.40 | 2,765,600 |
| 2025-04-15 | 507.41 | 518.65 | 507.00 | 507.89 | 492.98 | 2,501,200 |
| 2025-04-14 | 510.00 | 512.00 | 497.15 | 503.98 | 489.19 | 4,392,600 |
| 2025-04-11 | 487.00 | 498.52 | 478.58 | 494.44 | 479.93 | 3,770,200 |
| 2025-04-10 | 503.10 | 503.10 | 474.00 | 489.80 | 475.42 | 5,374,500 |
| 2025-04-09 | 451.36 | 522.00 | 447.11 | 516.87 | 501.70 | 7,024,100 |
| 2025-04-08 | 488.25 | 491.92 | 452.83 | 462.22 | 448.65 | 4,240,900 |
| 2025-04-07 | 446.90 | 489.98 | 439.38 | 465.51 | 451.85 | 6,353,800 |
| 2025-04-04 | 487.00 | 492.00 | 460.00 | 470.81 | 456.99 | 8,105,200 |
| 2025-04-03 | 525.43 | 529.99 | 509.56 | 511.23 | 496.23 | 5,193,900 |
| 2025-04-02 | 539.80 | 567.32 | 539.08 | 563.10 | 546.57 | 2,560,700 |
| 2025-04-01 | 543.25 | 551.96 | 533.24 | 548.45 | 532.35 | 1,869,600 |
| 2025-03-31 | 533.82 | 547.39 | 528.59 | 546.29 | 530.26 | 2,455,100 |
| 2025-03-28 | 555.95 | 560.50 | 537.71 | 543.12 | 527.18 | 2,773,100 |
| 2025-03-27 | 565.00 | 566.00 | 552.55 | 558.92 | 542.52 | 2,100,900 |
| 2025-03-26 | 588.39 | 592.64 | 571.00 | 573.92 | 557.08 | 1,944,200 |
| 2025-03-25 | 584.69 | 586.89 | 578.21 | 585.94 | 568.74 | 1,875,500 |
| 2025-03-24 | 575.00 | 582.72 | 573.05 | 580.10 | 563.07 | 1,877,700 |
| 2025-03-21 | 555.33 | 567.00 | 551.21 | 565.14 | 548.55 | 3,565,600 |
| 2025-03-20 | 553.10 | 568.44 | 552.00 | 562.68 | 546.17 | 2,531,300 |
| 2025-03-19 | 549.00 | 563.00 | 544.60 | 557.34 | 540.98 | 2,769,800 |
| 2025-03-18 | 550.29 | 553.75 | 546.65 | 551.78 | 535.59 | 2,641,000 |
| 2025-03-17 | 541.23 | 557.16 | 540.00 | 551.34 | 535.16 | 2,695,600 |
| 2025-03-14 | 533.99 | 543.57 | 526.70 | 541.41 | 525.52 | 2,808,100 |
| 2025-03-13 | 535.67 | 538.14 | 520.06 | 524.81 | 509.41 | 2,529,100 |
| 2025-03-12 | 544.00 | 545.00 | 528.59 | 535.71 | 519.99 | 3,078,100 |
| 2025-03-11 | 532.47 | 539.99 | 524.20 | 531.43 | 515.83 | 4,190,500 |
| 2025-03-10 | 542.30 | 546.47 | 523.13 | 531.66 | 516.06 | 5,272,100 |
| 2025-03-07 | 568.17 | 568.17 | 544.91 | 559.67 | 543.24 | 4,069,600 |
| 2025-03-06 | 580.59 | 586.71 | 564.62 | 567.67 | 551.01 | 4,332,300 |
| 2025-03-05 | 582.09 | 597.12 | 576.78 | 593.07 | 575.66 | 2,600,600 |
| 2025-03-04 | 595.98 | 600.00 | 567.57 | 581.14 | 564.08 | 4,061,000 |
| 2025-03-03 | 622.40 | 628.78 | 598.32 | 605.26 | 587.50 | 3,152,300 |
| 2025-02-28 | 607.79 | 623.65 | 604.01 | 622.29 | 604.03 | 3,337,200 |
| 2025-02-27 | 617.54 | 625.23 | 607.31 | 608.00 | 587.24 | 2,396,300 |
| 2025-02-26 | 616.67 | 623.13 | 615.20 | 617.77 | 596.68 | 2,001,200 |
| 2025-02-25 | 628.53 | 631.32 | 606.00 | 614.91 | 593.92 | 2,885,900 |
| 2025-02-24 | 633.51 | 637.30 | 614.80 | 626.14 | 604.76 | 3,274,100 |
| 2025-02-21 | 644.75 | 647.50 | 623.43 | 625.60 | 604.24 | 3,000,800 |
| 2025-02-20 | 668.03 | 670.28 | 631.66 | 642.26 | 620.33 | 3,929,000 |
| 2025-02-19 | 669.08 | 671.04 | 663.28 | 668.15 | 645.34 | 1,953,600 |
| 2025-02-18 | 662.59 | 672.19 | 661.02 | 672.19 | 649.24 | 2,350,100 |
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.