The Goldman Sachs Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 790.20 | 797.20 | 789.20 | 794.60 | 786.92 | 222 |
| 2026-05-07 | 801.20 | 801.40 | 790.40 | 794.40 | 786.72 | 123 |
| 2026-05-06 | 784.60 | 800.60 | 784.60 | 799.60 | 791.87 | 281 |
| 2026-05-05 | 777.00 | 786.00 | 774.00 | 785.80 | 778.21 | 240 |
| 2026-05-04 | 790.40 | 790.40 | 771.40 | 771.40 | 763.95 | 279 |
| 2026-04-30 | 773.60 | 786.00 | 771.00 | 785.60 | 778.01 | 110 |
| 2026-04-29 | 793.20 | 795.60 | 776.40 | 776.40 | 768.90 | 319 |
| 2026-04-28 | 799.60 | 805.00 | 793.00 | 793.20 | 785.54 | 532 |
| 2026-04-27 | 790.40 | 796.60 | 786.60 | 792.60 | 784.94 | 56 |
| 2026-04-24 | 796.40 | 796.80 | 786.40 | 786.60 | 779.00 | 265 |
← NewerPage 3 of 3 · 130 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-01 | 4.4475 USD |
| 2026-06-01 | 4.0028 USD |
| 2026-03-02 | 4.0028 USD |
| 2025-12-02 | 3.5580 USD |
| 2025-08-29 | 3.5580 USD |
| 2025-05-30 | 2.6685 USD |
| 2025-02-28 | 2.6685 USD |
| 2024-12-02 | 2.6685 USD |
| 2024-08-30 | 2.6685 USD |
| 2024-05-30 | 2.4461 USD |
| 2024-02-28 | 2.4461 USD |
| 2023-11-29 | 2.4461 USD |
| 2023-08-30 | 2.4461 USD |
| 2023-05-31 | 2.2238 USD |
| 2023-03-01 | 2.2238 USD |
| 2022-11-30 | 2.2238 USD |
| 2022-08-31 | 2.2238 USD |
| 2022-05-31 | 1.7790 USD |
| 2022-03-01 | 1.7790 USD |
| 2021-12-01 | 1.7790 USD |
| 2021-08-31 | 1.7790 USD |
| 2021-05-28 | 1.1119 USD |
| 2021-03-01 | 1.1119 USD |
| 2020-12-01 | 1.1119 USD |
| 2020-08-31 | 1.1119 USD |
| 2020-05-29 | 1.1119 USD |
| 2020-02-28 | 1.1119 USD |
| 2019-11-29 | 1.1119 USD |
| 2019-08-29 | 1.1119 USD |
| 2019-05-29 | 0.7561 USD |
| 2019-02-27 | 0.7116 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.