Goldman Sachs Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 895.89 | 909.87 | 876.81 | 881.26 | 881.26 | 2,377,900 |
| 2026-10-15 | 879.00 | 891.83 | 859.03 | 891.28 | 891.28 | 2,486,200 |
| 2026-10-14 | 880.93 | 898.43 | 866.00 | 878.72 | 878.72 | 3,417,900 |
| 2026-10-13 | 923.00 | 931.00 | 891.01 | 891.91 | 891.91 | 4,937,800 |
| 2026-10-12 | 898.39 | 902.29 | 887.78 | 893.95 | 893.95 | 2,122,000 |
| 2026-10-09 | 887.68 | 899.67 | 878.86 | 895.32 | 895.32 | 1,858,600 |
| 2026-10-08 | 880.57 | 887.49 | 876.77 | 882.59 | 882.59 | 1,753,500 |
| 2026-10-07 | 880.85 | 888.31 | 868.52 | 887.21 | 887.21 | 2,389,700 |
| 2026-10-06 | 901.57 | 905.94 | 896.00 | 897.18 | 897.18 | 2,048,700 |
| 2026-10-05 | 901.45 | 905.24 | 886.88 | 893.46 | 893.46 | 1,897,300 |
| 2026-10-02 | 905.51 | 913.00 | 897.26 | 902.56 | 902.56 | 1,606,500 |
| 2026-10-01 | 896.09 | 901.63 | 881.00 | 896.67 | 896.67 | 2,581,800 |
| 2026-09-30 | 915.00 | 916.05 | 900.36 | 900.36 | 900.36 | 1,823,300 |
| 2026-09-29 | 918.25 | 919.62 | 903.85 | 916.24 | 916.24 | 1,856,800 |
| 2026-09-28 | 930.94 | 932.00 | 914.50 | 916.28 | 916.28 | 1,825,500 |
| 2026-09-25 | 927.50 | 935.83 | 915.30 | 935.45 | 935.45 | 1,955,500 |
| 2026-09-24 | 931.00 | 933.41 | 914.68 | 923.29 | 923.29 | 2,352,600 |
| 2026-09-23 | 940.73 | 954.98 | 933.68 | 936.36 | 936.36 | 2,131,500 |
| 2026-09-22 | 967.39 | 967.76 | 936.78 | 949.49 | 949.49 | 2,052,500 |
| 2026-09-21 | 956.50 | 962.22 | 942.62 | 959.39 | 959.39 | 1,863,000 |
| 2026-09-18 | 948.96 | 952.99 | 939.55 | 942.00 | 942.00 | 3,980,200 |
| 2026-09-17 | 940.10 | 957.97 | 922.00 | 951.47 | 951.47 | 3,286,700 |
| 2026-09-16 | 981.46 | 984.66 | 932.37 | 937.98 | 937.98 | 3,546,200 |
| 2026-09-15 | 984.65 | 988.28 | 954.49 | 976.67 | 976.67 | 2,355,200 |
| 2026-09-14 | 1,010.00 | 1,013.69 | 978.93 | 988.45 | 988.45 | 2,206,600 |
| 2026-09-11 | 1,035.05 | 1,042.99 | 1,018.59 | 1,029.18 | 1,029.18 | 1,163,000 |
| 2026-09-10 | 1,017.29 | 1,027.23 | 1,011.68 | 1,019.77 | 1,019.77 | 1,896,900 |
| 2026-09-09 | 1,028.00 | 1,038.43 | 1,011.40 | 1,028.78 | 1,028.78 | 1,661,600 |
| 2026-09-08 | 1,040.55 | 1,043.84 | 1,028.56 | 1,036.53 | 1,036.53 | 1,263,200 |
| 2026-09-04 | 1,031.09 | 1,041.20 | 1,024.63 | 1,038.61 | 1,038.61 | 1,429,000 |
| 2026-09-03 | 1,013.50 | 1,039.83 | 1,012.50 | 1,037.93 | 1,037.93 | 1,675,400 |
| 2026-09-02 | 1,009.74 | 1,021.84 | 998.00 | 1,004.42 | 1,004.42 | 2,193,300 |
| 2026-09-01 | 1,004.72 | 1,031.12 | 996.97 | 1,002.56 | 1,002.56 | 1,845,600 |
| 2026-08-31 | 1,032.60 | 1,032.60 | 1,022.62 | 1,025.90 | 1,020.90 | 1,359,800 |
| 2026-08-28 | 1,046.49 | 1,048.84 | 1,031.58 | 1,033.99 | 1,028.95 | 1,053,100 |
| 2026-08-27 | 1,041.68 | 1,052.55 | 1,035.00 | 1,040.87 | 1,035.80 | 1,712,500 |
| 2026-08-26 | 1,061.00 | 1,062.56 | 1,036.78 | 1,040.46 | 1,035.39 | 1,487,900 |
| 2026-08-25 | 1,050.00 | 1,063.52 | 1,039.29 | 1,058.88 | 1,053.72 | 2,497,300 |
| 2026-08-24 | 1,039.00 | 1,047.37 | 1,030.18 | 1,036.28 | 1,031.23 | 1,987,500 |
| 2026-08-21 | 1,015.99 | 1,043.66 | 1,008.85 | 1,039.28 | 1,034.21 | 2,744,000 |
| 2026-08-20 | 1,016.99 | 1,026.42 | 1,001.68 | 1,001.95 | 997.07 | 1,756,200 |
| 2026-08-19 | 1,044.82 | 1,044.82 | 1,014.50 | 1,021.65 | 1,016.67 | 2,744,200 |
| 2026-08-18 | 1,040.00 | 1,043.50 | 1,026.08 | 1,040.47 | 1,035.40 | 1,909,200 |
| 2026-08-17 | 1,040.79 | 1,054.63 | 1,038.14 | 1,051.31 | 1,046.19 | 1,450,400 |
| 2026-08-14 | 1,040.91 | 1,043.74 | 1,029.58 | 1,039.42 | 1,034.35 | 1,592,900 |
| 2026-08-13 | 1,040.61 | 1,059.07 | 1,038.47 | 1,042.63 | 1,037.55 | 1,421,700 |
| 2026-08-12 | 1,055.00 | 1,056.05 | 1,031.74 | 1,037.21 | 1,032.15 | 1,737,800 |
| 2026-08-11 | 1,036.39 | 1,043.43 | 1,027.19 | 1,034.41 | 1,029.37 | 1,829,300 |
| 2026-08-10 | 1,039.61 | 1,045.43 | 1,030.07 | 1,034.51 | 1,029.47 | 1,819,100 |
| 2026-08-07 | 1,038.34 | 1,047.00 | 1,032.03 | 1,039.61 | 1,034.54 | 1,429,400 |
| 2026-08-06 | 1,062.04 | 1,068.04 | 1,030.78 | 1,032.58 | 1,027.55 | 1,726,500 |
| 2026-08-05 | 1,063.71 | 1,077.21 | 1,060.02 | 1,060.38 | 1,055.21 | 1,648,000 |
| 2026-08-04 | 1,050.00 | 1,066.16 | 1,043.27 | 1,052.98 | 1,047.85 | 2,653,600 |
| 2026-08-03 | 1,025.00 | 1,027.96 | 1,005.16 | 1,027.06 | 1,022.05 | 1,706,500 |
| 2026-07-31 | 1,034.72 | 1,042.98 | 1,008.60 | 1,018.38 | 1,013.42 | 1,553,700 |
| 2026-07-30 | 1,007.36 | 1,029.79 | 998.51 | 1,024.86 | 1,019.87 | 2,330,800 |
| 2026-07-29 | 1,025.00 | 1,028.12 | 977.70 | 980.75 | 975.97 | 3,198,400 |
| 2026-07-28 | 1,041.93 | 1,047.71 | 1,011.87 | 1,033.34 | 1,028.30 | 2,173,100 |
| 2026-07-27 | 1,080.18 | 1,088.50 | 1,029.00 | 1,048.23 | 1,043.12 | 2,538,900 |
| 2026-07-24 | 1,075.00 | 1,077.38 | 1,051.82 | 1,061.23 | 1,056.06 | 1,381,400 |
Page 1 of 3 · 126 trading daysOlder →
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.