Goldman Sachs Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 593.36 | 595.14 | 587.09 | 593.54 | 570.45 | 2,007,700 |
| 2024-11-14 | 600.00 | 601.53 | 586.24 | 588.61 | 565.71 | 1,670,500 |
| 2024-11-13 | 594.63 | 603.55 | 592.65 | 594.22 | 571.11 | 1,763,100 |
| 2024-11-12 | 598.05 | 602.09 | 591.47 | 592.59 | 569.54 | 2,392,900 |
| 2024-11-11 | 598.90 | 607.15 | 596.17 | 602.34 | 578.91 | 2,510,800 |
| 2024-11-08 | 586.42 | 595.15 | 581.30 | 589.26 | 566.34 | 2,714,000 |
| 2024-11-07 | 590.00 | 595.00 | 581.52 | 582.17 | 559.52 | 4,475,600 |
| 2024-11-06 | 567.30 | 598.61 | 566.10 | 595.98 | 572.80 | 8,042,800 |
| 2024-11-05 | 513.00 | 527.46 | 512.60 | 526.96 | 506.46 | 2,169,900 |
| 2024-11-04 | 518.00 | 518.05 | 510.51 | 511.47 | 491.57 | 1,797,800 |
| 2024-11-01 | 520.00 | 526.64 | 517.04 | 519.35 | 499.15 | 1,625,000 |
| 2024-10-31 | 522.44 | 525.00 | 514.53 | 517.79 | 497.65 | 2,061,700 |
| 2024-10-30 | 523.40 | 530.79 | 523.07 | 524.40 | 504.00 | 1,441,600 |
| 2024-10-29 | 521.18 | 527.24 | 521.00 | 524.28 | 503.89 | 1,281,600 |
| 2024-10-28 | 515.40 | 524.59 | 514.98 | 523.58 | 503.21 | 1,687,100 |
| 2024-10-25 | 528.05 | 528.80 | 510.74 | 512.60 | 492.66 | 1,633,200 |
| 2024-10-24 | 519.00 | 525.00 | 518.20 | 524.50 | 504.10 | 2,058,200 |
| 2024-10-23 | 515.80 | 520.00 | 513.40 | 517.20 | 497.08 | 1,263,200 |
| 2024-10-22 | 515.61 | 519.63 | 512.94 | 518.30 | 498.14 | 1,588,000 |
| 2024-10-21 | 528.00 | 529.85 | 517.00 | 517.80 | 497.66 | 1,752,100 |
| 2024-10-18 | 529.39 | 530.77 | 526.87 | 528.50 | 507.94 | 1,779,200 |
| 2024-10-17 | 531.24 | 535.29 | 528.23 | 529.00 | 508.42 | 2,123,500 |
| 2024-10-16 | 530.00 | 536.22 | 525.98 | 529.86 | 509.25 | 2,649,000 |
| 2024-10-15 | 538.80 | 540.51 | 515.51 | 522.38 | 502.06 | 4,525,400 |
| 2024-10-14 | 517.65 | 523.07 | 515.51 | 522.75 | 502.42 | 2,174,900 |
| 2024-10-11 | 508.00 | 517.97 | 507.80 | 516.30 | 496.22 | 2,409,700 |
| 2024-10-10 | 506.31 | 506.80 | 499.59 | 503.72 | 484.13 | 1,309,000 |
| 2024-10-09 | 498.20 | 506.27 | 495.25 | 505.18 | 485.53 | 1,695,900 |
| 2024-10-08 | 497.00 | 498.34 | 492.78 | 496.57 | 477.25 | 1,296,700 |
| 2024-10-07 | 494.63 | 499.01 | 490.79 | 494.62 | 475.38 | 1,173,300 |
| 2024-10-04 | 495.64 | 496.31 | 486.00 | 495.16 | 475.90 | 1,721,600 |
| 2024-10-03 | 489.93 | 490.51 | 484.20 | 486.10 | 467.19 | 1,290,600 |
| 2024-10-02 | 491.17 | 494.86 | 487.95 | 491.99 | 472.85 | 1,445,100 |
| 2024-10-01 | 494.58 | 494.58 | 484.61 | 490.17 | 471.10 | 1,528,600 |
| 2024-09-30 | 494.89 | 496.52 | 488.90 | 495.11 | 475.85 | 1,602,500 |
| 2024-09-27 | 498.97 | 505.40 | 495.86 | 498.51 | 479.12 | 1,420,100 |
| 2024-09-26 | 494.00 | 498.40 | 492.48 | 496.92 | 477.59 | 1,378,100 |
| 2024-09-25 | 498.50 | 502.00 | 490.40 | 491.14 | 472.03 | 1,763,900 |
| 2024-09-24 | 497.59 | 499.56 | 494.10 | 498.02 | 478.65 | 1,035,400 |
| 2024-09-23 | 498.21 | 501.40 | 495.22 | 497.41 | 478.06 | 953,200 |
| 2024-09-20 | 500.19 | 502.05 | 495.48 | 498.43 | 479.04 | 4,452,600 |
| 2024-09-19 | 494.74 | 506.41 | 493.46 | 503.83 | 484.23 | 3,060,700 |
| 2024-09-18 | 485.40 | 492.99 | 481.77 | 484.58 | 465.73 | 1,699,500 |
| 2024-09-17 | 488.00 | 489.73 | 481.80 | 485.39 | 466.51 | 1,444,900 |
| 2024-09-16 | 481.43 | 487.38 | 479.49 | 485.16 | 466.29 | 1,500,300 |
| 2024-09-13 | 475.99 | 482.10 | 475.50 | 478.99 | 460.36 | 1,794,500 |
| 2024-09-12 | 471.30 | 474.34 | 465.40 | 474.06 | 455.62 | 1,480,500 |
| 2024-09-11 | 463.98 | 471.89 | 457.48 | 471.17 | 452.84 | 2,426,500 |
| 2024-09-10 | 489.13 | 489.20 | 461.57 | 467.13 | 448.96 | 3,583,100 |
| 2024-09-09 | 485.53 | 494.28 | 483.39 | 488.57 | 469.56 | 1,714,200 |
| 2024-09-06 | 486.60 | 495.41 | 477.06 | 479.61 | 460.95 | 1,995,600 |
| 2024-09-05 | 493.58 | 495.77 | 483.07 | 487.88 | 468.90 | 1,828,300 |
| 2024-09-04 | 486.70 | 496.20 | 486.70 | 490.64 | 471.55 | 1,509,400 |
| 2024-09-03 | 507.47 | 509.70 | 485.40 | 487.46 | 468.50 | 2,373,600 |
| 2024-08-30 | 507.83 | 511.19 | 505.17 | 510.25 | 490.40 | 1,838,900 |
| 2024-08-29 | 506.00 | 513.24 | 501.14 | 510.10 | 487.37 | 1,566,300 |
| 2024-08-28 | 506.60 | 508.37 | 498.47 | 503.33 | 480.91 | 1,568,100 |
| 2024-08-27 | 507.84 | 511.48 | 506.59 | 507.26 | 484.66 | 977,900 |
| 2024-08-26 | 512.34 | 513.50 | 505.32 | 507.87 | 485.24 | 1,084,200 |
| 2024-08-23 | 502.75 | 512.44 | 499.85 | 509.42 | 486.72 | 1,751,800 |
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.