The Goldman Sachs Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 424.00 | 424.00 | 424.00 | 424.00 | 403.80 | 0 |
| 2024-06-13 | 424.00 | 424.00 | 424.00 | 424.00 | 403.80 | 0 |
| 2024-06-12 | 424.00 | 424.00 | 424.00 | 424.00 | 403.80 | 0 |
| 2024-06-11 | 424.00 | 424.00 | 424.00 | 424.00 | 403.80 | 0 |
| 2024-06-10 | 424.00 | 424.00 | 424.00 | 424.00 | 403.80 | 0 |
| 2024-06-07 | 424.00 | 424.00 | 424.00 | 424.00 | 403.80 | 0 |
| 2024-06-06 | 424.00 | 424.00 | 424.00 | 424.00 | 403.80 | 0 |
| 2024-06-05 | 424.00 | 424.00 | 424.00 | 424.00 | 403.80 | 0 |
| 2024-06-04 | 424.00 | 424.00 | 424.00 | 424.00 | 403.80 | 0 |
| 2024-06-03 | 424.00 | 424.00 | 424.00 | 424.00 | 403.80 | 0 |
| 2024-05-31 | 424.00 | 424.00 | 424.00 | 424.00 | 403.80 | 0 |
| 2024-05-30 | 424.00 | 424.00 | 424.00 | 424.00 | 403.80 | 0 |
| 2024-05-29 | 424.00 | 424.00 | 424.00 | 424.00 | 401.18 | 0 |
| 2024-05-28 | 424.00 | 424.00 | 424.00 | 424.00 | 401.18 | 0 |
| 2024-05-24 | 424.00 | 424.00 | 424.00 | 424.00 | 401.18 | 0 |
| 2024-05-23 | 424.00 | 424.00 | 424.00 | 424.00 | 401.18 | 0 |
| 2024-05-22 | 424.00 | 424.00 | 424.00 | 424.00 | 401.18 | 0 |
| 2024-05-21 | 424.00 | 424.00 | 424.00 | 424.00 | 401.18 | 0 |
| 2024-05-20 | 424.00 | 424.00 | 424.00 | 424.00 | 401.18 | 0 |
| 2024-05-17 | 424.00 | 424.00 | 424.00 | 424.00 | 401.18 | 0 |
| 2024-05-16 | 424.00 | 424.00 | 424.00 | 424.00 | 401.18 | 0 |
| 2024-05-15 | 424.00 | 424.00 | 424.00 | 424.00 | 401.18 | 0 |
| 2024-05-14 | 424.00 | 424.00 | 424.00 | 424.00 | 401.18 | 0 |
| 2024-05-13 | 424.00 | 424.00 | 424.00 | 424.00 | 401.18 | 0 |
| 2024-05-10 | 424.00 | 424.00 | 424.00 | 424.00 | 401.18 | 0 |
| 2024-05-09 | 424.00 | 424.00 | 424.00 | 424.00 | 401.18 | 0 |
| 2024-05-08 | 424.00 | 424.00 | 424.00 | 424.00 | 401.18 | 0 |
| 2024-05-07 | 424.00 | 424.00 | 424.00 | 424.00 | 401.18 | 0 |
| 2024-05-03 | 424.00 | 424.00 | 424.00 | 424.00 | 401.18 | 0 |
| 2024-05-02 | 424.00 | 424.00 | 424.00 | 424.00 | 401.18 | 0 |
| 2024-05-01 | 424.00 | 424.00 | 424.00 | 424.00 | 401.18 | 0 |
| 2024-04-30 | 424.00 | 424.00 | 424.00 | 424.00 | 401.18 | 0 |
| 2024-04-29 | 424.00 | 424.00 | 424.00 | 424.00 | 401.18 | 0 |
| 2024-04-26 | 420.85 | 427.72 | 419.62 | 424.00 | 401.18 | 1,437 |
| 2024-04-25 | 420.26 | 423.55 | 414.76 | 417.00 | 394.55 | 1,416 |
| 2024-04-24 | 421.20 | 424.44 | 419.66 | 421.00 | 398.34 | 2,339 |
| 2024-04-23 | 418.33 | 425.35 | 416.45 | 422.00 | 399.28 | 2,014 |
| 2024-04-22 | 404.00 | 417.46 | 404.00 | 409.00 | 386.98 | 28,038 |
| 2024-04-19 | 404.06 | 408.00 | 403.11 | 405.00 | 383.20 | 642 |
| 2024-04-18 | 406.01 | 411.00 | 402.52 | 411.00 | 388.88 | 1,693 |
| 2024-04-17 | 402.28 | 406.46 | 401.46 | 406.00 | 384.15 | 1,354 |
| 2024-04-16 | 403.25 | 404.99 | 395.78 | 399.00 | 377.52 | 993 |
| 2024-04-15 | 388.00 | 412.88 | 388.00 | 403.00 | 381.31 | 7,900 |
| 2024-04-12 | 392.10 | 394.77 | 387.54 | 389.00 | 368.06 | 1,675 |
| 2024-04-11 | 399.25 | 402.04 | 395.12 | 397.00 | 375.63 | 676 |
| 2024-04-10 | 404.39 | 405.50 | 397.63 | 403.00 | 381.31 | 2,270 |
| 2024-04-09 | 412.17 | 412.98 | 407.11 | 409.00 | 386.98 | 1,011 |
| 2024-04-08 | 410.17 | 412.49 | 407.66 | 411.00 | 388.88 | 879 |
| 2024-04-05 | 408.00 | 408.83 | 401.34 | 406.00 | 384.15 | 3,048 |
| 2024-04-04 | 418.98 | 419.00 | 412.66 | 419.00 | 396.45 | 79,794 |
| 2024-04-03 | 411.00 | 416.24 | 411.00 | 412.00 | 389.82 | 5,615 |
| 2024-04-02 | 418.00 | 418.00 | 408.20 | 412.00 | 389.82 | 574 |
| 2024-03-28 | 417.16 | 419.00 | 413.41 | 418.00 | 395.50 | 2,562 |
| 2024-03-27 | 409.62 | 415.00 | 408.33 | 415.00 | 392.66 | 1,093 |
| 2024-03-26 | 406.79 | 409.31 | 404.70 | 408.00 | 386.04 | 2,250 |
| 2024-03-25 | 407.98 | 409.83 | 403.98 | 405.00 | 383.20 | 3,023 |
| 2024-03-22 | 415.12 | 417.19 | 406.78 | 408.00 | 386.04 | 62,415 |
| 2024-03-21 | 400.15 | 414.11 | 398.23 | 411.00 | 388.88 | 3,023 |
| 2024-03-20 | 386.36 | 394.92 | 385.50 | 389.00 | 368.06 | 1,120 |
| 2024-03-19 | 384.07 | 390.78 | 383.22 | 389.00 | 368.06 | 1,690 |
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 |
| 2020-09-01 | 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.