The Goldman Sachs Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 388.65 | 388.69 | 383.56 | 385.00 | 364.28 | 1,230 |
| 2024-03-15 | 388.87 | 391.36 | 386.50 | 389.00 | 368.06 | 495 |
| 2024-03-14 | 391.25 | 396.24 | 387.66 | 390.00 | 369.01 | 678 |
| 2024-03-13 | 389.10 | 395.23 | 388.18 | 393.00 | 371.85 | 850 |
| 2024-03-12 | 387.62 | 389.13 | 383.75 | 387.00 | 366.17 | 588 |
| 2024-03-11 | 386.99 | 386.99 | 381.46 | 385.00 | 364.28 | 40,384 |
| 2024-03-08 | 388.55 | 395.58 | 387.64 | 391.00 | 369.95 | 3,707 |
| 2024-03-07 | 392.60 | 394.42 | 387.06 | 389.00 | 368.06 | 996 |
| 2024-03-06 | 394.96 | 395.01 | 384.63 | 393.00 | 371.85 | 1,325 |
| 2024-03-05 | 391.64 | 397.53 | 390.89 | 395.00 | 373.74 | 2,177 |
| 2024-03-04 | 388.81 | 396.49 | 386.19 | 395.00 | 373.74 | 922 |
| 2024-03-01 | 389.89 | 390.67 | 385.27 | 388.00 | 367.12 | 1,891 |
| 2024-02-29 | 395.22 | 395.92 | 385.89 | 389.00 | 368.06 | 1,677 |
| 2024-02-28 | 386.74 | 393.18 | 386.60 | 392.00 | 370.90 | 1,439 |
| 2024-02-27 | 392.22 | 395.52 | 385.00 | 385.00 | 361.67 | 317 |
| 2024-02-26 | 391.74 | 396.00 | 385.00 | 385.00 | 361.67 | 3,649 |
| 2024-02-23 | 390.00 | 396.64 | 385.00 | 385.00 | 361.67 | 547 |
| 2024-02-22 | 390.91 | 395.19 | 385.00 | 385.00 | 361.67 | 1,557 |
| 2024-02-21 | 383.50 | 388.58 | 381.23 | 385.00 | 361.67 | 793 |
| 2024-02-20 | 380.95 | 385.65 | 380.95 | 383.00 | 359.80 | 79,108 |
| 2024-02-19 | 387.00 | 387.00 | 387.00 | 387.00 | 363.55 | 0 |
| 2024-02-16 | 385.42 | 387.55 | 381.00 | 387.00 | 363.55 | 94,137 |
| 2024-02-15 | 380.88 | 387.09 | 379.42 | 383.00 | 359.80 | 1,481 |
| 2024-02-14 | 378.75 | 381.49 | 375.99 | 379.00 | 356.04 | 118,921 |
| 2024-02-13 | 392.64 | 392.64 | 375.77 | 381.00 | 357.92 | 143,058 |
| 2024-02-12 | 385.00 | 396.37 | 384.04 | 395.00 | 371.07 | 2,351 |
| 2024-02-09 | 385.04 | 385.80 | 382.65 | 384.00 | 360.74 | 191,288 |
| 2024-02-08 | 385.50 | 388.23 | 381.62 | 383.00 | 359.80 | 775 |
| 2024-02-07 | 385.31 | 387.00 | 382.50 | 385.00 | 361.67 | 658 |
| 2024-02-06 | 384.10 | 386.83 | 382.55 | 385.00 | 361.67 | 693 |
| 2024-02-05 | 384.60 | 385.29 | 381.14 | 384.00 | 360.74 | 1,144 |
| 2024-02-02 | 383.81 | 387.82 | 381.46 | 385.00 | 361.67 | 902 |
| 2024-02-01 | 384.98 | 389.09 | 378.79 | 381.00 | 357.92 | 711 |
| 2024-01-31 | 386.82 | 393.65 | 385.84 | 392.00 | 368.25 | 5,116 |
| 2024-01-30 | 383.52 | 387.51 | 381.55 | 383.00 | 359.80 | 1,567 |
| 2024-01-29 | 375.23 | 378.07 | 374.76 | 378.00 | 355.10 | 411 |
| 2024-01-26 | 379.09 | 380.50 | 377.15 | 379.00 | 356.04 | 544 |
| 2024-01-25 | 382.69 | 386.70 | 381.90 | 384.00 | 360.74 | 545 |
| 2024-01-24 | 382.61 | 384.49 | 380.33 | 384.00 | 360.74 | 572 |
| 2024-01-23 | 382.20 | 383.21 | 378.82 | 379.00 | 356.04 | 2,018 |
| 2024-01-22 | 389.38 | 392.68 | 384.78 | 388.00 | 364.49 | 1,690 |
| 2024-01-19 | 373.80 | 382.04 | 372.06 | 377.00 | 354.16 | 1,517 |
| 2024-01-18 | 380.33 | 381.65 | 374.56 | 375.00 | 352.28 | 61,768 |
| 2024-01-17 | 375.03 | 380.00 | 374.19 | 378.00 | 355.10 | 746 |
| 2024-01-16 | 378.45 | 385.00 | 374.00 | 385.00 | 361.67 | 2,720 |
| 2024-01-15 | 379.00 | 379.00 | 379.00 | 379.00 | 356.04 | 0 |
| 2024-01-12 | 383.49 | 385.47 | 376.66 | 379.00 | 356.04 | 495 |
| 2024-01-11 | 379.85 | 380.99 | 374.81 | 377.00 | 354.16 | 454 |
| 2024-01-10 | 380.30 | 381.45 | 378.60 | 381.00 | 357.92 | 644 |
| 2024-01-09 | 385.62 | 385.62 | 383.22 | 385.00 | 361.67 | 3,909 |
| 2024-01-08 | 385.63 | 387.70 | 383.00 | 386.00 | 362.61 | 792 |
| 2024-01-05 | 382.47 | 389.20 | 381.92 | 388.00 | 364.49 | 559 |
| 2024-01-04 | 382.42 | 387.00 | 382.42 | 387.00 | 363.55 | 428 |
| 2024-01-03 | 384.95 | 385.00 | 376.77 | 379.00 | 356.04 | 1,382 |
| 2024-01-02 | 383.64 | 388.83 | 382.18 | 385.00 | 361.67 | 563 |
| 2023-12-29 | 385.02 | 387.00 | 383.67 | 387.00 | 363.55 | 310 |
| 2023-12-28 | 385.85 | 387.33 | 380.54 | 387.00 | 363.55 | 503 |
| 2023-12-27 | 380.54 | 385.65 | 380.54 | 385.00 | 361.67 | 3,781 |
| 2023-12-22 | 382.00 | 383.48 | 380.00 | 380.00 | 356.98 | 1,511 |
| 2023-12-21 | 377.52 | 383.00 | 376.97 | 383.00 | 359.80 | 1,053 |
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.