The Goldman Sachs Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 687.50 | 692.10 | 687.50 | 692.10 | 678.20 | 260 |
| 2025-11-10 | 679.80 | 696.00 | 679.80 | 684.80 | 671.05 | 141 |
| 2025-11-07 | 684.50 | 684.50 | 663.00 | 663.00 | 649.69 | 188 |
| 2025-11-06 | 688.80 | 691.40 | 676.10 | 676.10 | 662.52 | 222 |
| 2025-11-05 | 685.80 | 691.20 | 683.40 | 689.60 | 675.75 | 59 |
| 2025-11-04 | 674.10 | 701.40 | 670.80 | 694.60 | 680.65 | 524 |
| 2025-11-03 | 683.60 | 687.50 | 683.60 | 687.50 | 673.69 | 64 |
| 2025-10-31 | 681.00 | 685.10 | 679.30 | 684.90 | 671.15 | 324 |
| 2025-10-30 | 676.60 | 695.90 | 673.80 | 690.70 | 676.83 | 315 |
| 2025-10-29 | 680.60 | 684.40 | 677.20 | 682.30 | 668.60 | 215 |
| 2025-10-28 | 679.90 | 680.90 | 677.20 | 677.20 | 663.60 | 1,166 |
| 2025-10-27 | 678.90 | 682.40 | 678.10 | 681.90 | 668.21 | 379 |
| 2025-10-24 | 647.80 | 672.00 | 647.60 | 672.00 | 658.50 | 96 |
| 2025-10-23 | 645.60 | 645.90 | 643.30 | 645.90 | 632.93 | 81 |
← NewerPage 5 of 5 · 254 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.