The Goldman Sachs Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-28 | 412.50 | 413.49 | 409.84 | 410.00 | 361.81 | 219 |
| 2021-10-27 | 417.61 | 417.99 | 411.92 | 413.00 | 364.46 | 1,164 |
| 2021-10-26 | 416.45 | 419.69 | 415.43 | 417.00 | 367.99 | 1,719 |
| 2021-10-25 | 416.50 | 419.27 | 413.73 | 416.00 | 367.10 | 1,313 |
| 2021-10-22 | 409.99 | 414.80 | 409.94 | 411.00 | 362.69 | 407 |
| 2021-10-21 | 407.79 | 411.05 | 404.79 | 406.00 | 358.28 | 1,473 |
| 2021-10-20 | 410.80 | 414.17 | 409.54 | 411.00 | 362.69 | 1,852 |
| 2021-10-19 | 415.69 | 415.69 | 410.00 | 413.00 | 364.46 | 1,179 |
| 2021-10-18 | 408.26 | 415.70 | 407.57 | 413.00 | 364.46 | 1,474 |
| 2021-10-15 | 396.00 | 404.46 | 396.00 | 401.00 | 353.87 | 7,619 |
| 2021-10-14 | 392.45 | 392.45 | 382.65 | 387.00 | 341.51 | 376 |
← NewerPage 22 of 22 · 1,271 trading days
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.