Goldman Sachs Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 650.32 | 663.26 | 650.32 | 660.55 | 638.00 | 2,246,000 |
| 2025-02-13 | 651.83 | 652.00 | 640.51 | 648.95 | 626.80 | 2,031,800 |
| 2025-02-12 | 643.76 | 650.47 | 639.11 | 649.00 | 626.84 | 2,295,800 |
| 2025-02-11 | 646.78 | 649.04 | 643.60 | 647.24 | 625.14 | 2,711,400 |
| 2025-02-10 | 659.02 | 662.49 | 644.25 | 650.53 | 628.32 | 2,351,600 |
| 2025-02-07 | 659.40 | 663.87 | 653.16 | 655.90 | 633.51 | 2,616,700 |
| 2025-02-06 | 650.00 | 658.85 | 648.94 | 658.22 | 635.75 | 2,439,200 |
| 2025-02-05 | 638.00 | 646.41 | 635.53 | 645.45 | 623.42 | 1,908,200 |
| 2025-02-04 | 632.00 | 637.67 | 629.09 | 634.18 | 612.53 | 1,743,400 |
| 2025-02-03 | 626.00 | 638.48 | 622.48 | 632.37 | 610.78 | 2,102,600 |
| 2025-01-31 | 650.00 | 650.00 | 637.44 | 640.40 | 618.54 | 1,995,100 |
| 2025-01-30 | 644.49 | 649.52 | 641.00 | 645.70 | 623.66 | 1,812,800 |
| 2025-01-29 | 637.00 | 649.00 | 636.41 | 637.38 | 615.62 | 1,918,900 |
| 2025-01-28 | 632.20 | 639.08 | 631.81 | 637.80 | 616.03 | 2,338,000 |
| 2025-01-27 | 625.00 | 635.71 | 624.46 | 633.28 | 611.66 | 3,351,700 |
| 2025-01-24 | 630.00 | 640.60 | 628.96 | 636.90 | 615.16 | 3,183,500 |
| 2025-01-23 | 634.92 | 645.54 | 634.49 | 639.50 | 617.67 | 2,582,700 |
| 2025-01-22 | 633.44 | 635.60 | 629.71 | 632.73 | 611.13 | 2,835,700 |
| 2025-01-21 | 616.81 | 635.43 | 609.00 | 634.74 | 613.07 | 5,076,700 |
| 2025-01-17 | 617.80 | 627.00 | 613.00 | 625.94 | 604.57 | 3,425,200 |
| 2025-01-16 | 609.99 | 616.84 | 606.00 | 612.99 | 592.06 | 3,224,500 |
| 2025-01-15 | 598.00 | 609.41 | 593.00 | 605.92 | 585.23 | 5,119,800 |
| 2025-01-14 | 569.66 | 573.59 | 565.20 | 571.53 | 552.02 | 2,221,900 |
| 2025-01-13 | 557.88 | 566.19 | 556.76 | 562.95 | 543.73 | 1,871,200 |
| 2025-01-10 | 576.25 | 576.25 | 558.01 | 560.00 | 540.88 | 2,817,900 |
| 2025-01-08 | 581.04 | 581.20 | 572.67 | 580.02 | 560.22 | 1,513,400 |
| 2025-01-07 | 587.11 | 588.28 | 568.40 | 580.12 | 560.32 | 2,021,900 |
| 2025-01-06 | 584.98 | 593.65 | 579.82 | 583.39 | 563.47 | 2,257,000 |
| 2025-01-03 | 581.00 | 582.14 | 571.73 | 580.13 | 560.33 | 1,422,600 |
| 2025-01-02 | 579.31 | 584.31 | 569.74 | 574.97 | 555.34 | 2,219,000 |
| 2024-12-31 | 575.07 | 576.92 | 570.40 | 572.62 | 553.07 | 1,055,800 |
| 2024-12-30 | 567.27 | 576.02 | 565.10 | 573.55 | 553.97 | 1,265,900 |
| 2024-12-27 | 577.00 | 581.96 | 571.35 | 576.18 | 556.51 | 1,486,000 |
| 2024-12-26 | 578.15 | 582.59 | 577.50 | 581.23 | 561.39 | 1,092,000 |
| 2024-12-24 | 574.20 | 582.79 | 571.36 | 582.79 | 562.89 | 913,400 |
| 2024-12-23 | 565.00 | 571.64 | 561.80 | 570.78 | 551.29 | 1,519,500 |
| 2024-12-20 | 554.94 | 572.90 | 553.38 | 566.10 | 546.77 | 4,515,900 |
| 2024-12-19 | 561.44 | 567.00 | 553.60 | 553.99 | 535.08 | 2,753,300 |
| 2024-12-18 | 577.49 | 579.47 | 544.49 | 550.25 | 531.47 | 3,271,600 |
| 2024-12-17 | 580.84 | 581.61 | 572.29 | 574.68 | 555.06 | 2,314,100 |
| 2024-12-16 | 588.00 | 588.27 | 578.70 | 586.33 | 566.31 | 1,713,300 |
| 2024-12-13 | 594.00 | 595.00 | 585.08 | 585.48 | 565.49 | 1,215,000 |
| 2024-12-12 | 592.59 | 596.32 | 588.61 | 591.61 | 571.41 | 1,218,400 |
| 2024-12-11 | 590.12 | 593.71 | 586.90 | 592.56 | 572.33 | 2,195,300 |
| 2024-12-10 | 590.00 | 596.27 | 583.76 | 585.03 | 565.06 | 2,600,800 |
| 2024-12-09 | 598.99 | 603.00 | 593.72 | 594.12 | 573.84 | 1,633,200 |
| 2024-12-06 | 597.16 | 600.00 | 594.37 | 599.68 | 579.21 | 1,405,700 |
| 2024-12-05 | 600.53 | 606.56 | 596.35 | 596.80 | 576.43 | 1,672,800 |
| 2024-12-04 | 603.00 | 604.28 | 596.76 | 598.71 | 578.27 | 1,617,300 |
| 2024-12-03 | 608.96 | 611.42 | 600.80 | 602.08 | 581.53 | 1,718,100 |
| 2024-12-02 | 608.00 | 611.91 | 601.30 | 601.71 | 581.17 | 1,804,100 |
| 2024-11-29 | 609.31 | 612.73 | 607.06 | 608.57 | 584.90 | 1,170,200 |
| 2024-11-27 | 607.68 | 612.25 | 603.28 | 605.43 | 581.88 | 1,424,500 |
| 2024-11-26 | 600.13 | 607.19 | 593.00 | 605.50 | 581.95 | 2,846,500 |
| 2024-11-25 | 608.79 | 611.30 | 598.83 | 603.03 | 579.57 | 2,940,800 |
| 2024-11-22 | 596.22 | 603.94 | 594.44 | 602.78 | 579.33 | 1,733,700 |
| 2024-11-21 | 586.51 | 600.70 | 584.51 | 596.11 | 572.92 | 2,281,900 |
| 2024-11-20 | 583.83 | 587.80 | 576.62 | 581.93 | 559.29 | 1,528,600 |
| 2024-11-19 | 579.66 | 584.76 | 575.51 | 581.38 | 558.76 | 2,217,400 |
| 2024-11-18 | 594.71 | 595.07 | 584.72 | 587.99 | 565.12 | 1,848,900 |
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.