The Goldman Sachs Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-27 | 603.60 | 617.40 | 599.00 | 599.00 | 581.35 | 1,594 |
| 2025-05-23 | 586.03 | 601.13 | 580.00 | 599.00 | 581.35 | 2,095 |
| 2025-05-22 | 593.25 | 601.80 | 592.47 | 599.00 | 581.35 | 1,909 |
| 2025-05-21 | 603.56 | 609.82 | 593.04 | 605.00 | 587.18 | 638 |
| 2025-05-20 | 609.50 | 611.49 | 606.01 | 608.00 | 590.09 | 656 |
| 2025-05-19 | 609.00 | 619.03 | 598.74 | 601.00 | 583.29 | 1,321 |
| 2025-05-16 | 615.02 | 620.76 | 613.92 | 617.00 | 598.82 | 726 |
| 2025-05-15 | 609.00 | 618.19 | 609.00 | 617.00 | 598.82 | 1,163 |
| 2025-05-14 | 603.80 | 610.70 | 602.27 | 608.00 | 590.09 | 2,789 |
| 2025-05-13 | 594.00 | 605.76 | 588.65 | 602.00 | 584.26 | 1,093 |
| 2025-05-12 | 579.66 | 602.57 | 579.66 | 593.00 | 575.53 | 929 |
| 2025-05-09 | 566.50 | 572.00 | 566.03 | 568.00 | 551.27 | 577 |
| 2025-05-08 | 558.82 | 572.00 | 558.82 | 567.00 | 550.29 | 775 |
| 2025-05-07 | 550.21 | 555.49 | 548.22 | 553.00 | 536.71 | 350 |
| 2025-05-06 | 552.92 | 557.53 | 547.16 | 555.00 | 538.65 | 1,423 |
| 2025-05-02 | 565.00 | 569.78 | 559.59 | 562.00 | 545.44 | 1,735 |
| 2025-05-01 | 550.00 | 557.90 | 545.75 | 557.00 | 540.59 | 638 |
| 2025-04-30 | 537.97 | 545.08 | 531.72 | 543.00 | 527.00 | 1,042 |
| 2025-04-29 | 548.05 | 550.63 | 541.28 | 548.00 | 531.85 | 2,104 |
| 2025-04-28 | 541.95 | 554.60 | 541.95 | 544.00 | 527.97 | 2,139 |
| 2025-04-25 | 540.95 | 549.08 | 540.07 | 545.00 | 528.94 | 1,202 |
| 2025-04-24 | 529.82 | 545.51 | 523.62 | 539.00 | 523.12 | 550 |
| 2025-04-23 | 529.01 | 550.82 | 515.00 | 515.00 | 499.83 | 2,154 |
| 2025-04-22 | 508.89 | 519.00 | 508.89 | 515.00 | 499.83 | 575 |
| 2025-04-17 | 504.53 | 514.49 | 499.64 | 509.00 | 494.00 | 691 |
| 2025-04-16 | 505.00 | 509.00 | 496.39 | 509.00 | 494.00 | 642 |
| 2025-04-15 | 505.25 | 518.52 | 505.25 | 514.00 | 498.86 | 1,108 |
| 2025-04-14 | 503.00 | 515.00 | 497.72 | 502.00 | 487.21 | 7,762 |
| 2025-04-11 | 496.90 | 497.26 | 479.22 | 481.50 | 467.31 | 1,494 |
| 2025-04-10 | 515.50 | 516.54 | 474.01 | 491.50 | 477.02 | 3,729 |
| 2025-04-09 | 450.00 | 508.00 | 445.10 | 458.00 | 444.51 | 1,755 |
| 2025-04-08 | 474.50 | 492.24 | 465.00 | 474.50 | 460.52 | 2,335 |
| 2025-04-07 | 439.87 | 486.68 | 438.00 | 453.00 | 439.65 | 2,908 |
| 2025-04-04 | 505.10 | 505.10 | 460.02 | 474.00 | 460.03 | 4,297 |
| 2025-04-03 | 542.50 | 542.50 | 510.84 | 516.00 | 500.80 | 3,137 |
| 2025-04-02 | 544.90 | 567.38 | 540.11 | 562.00 | 545.44 | 894 |
| 2025-04-01 | 543.25 | 551.00 | 533.79 | 547.00 | 530.88 | 813 |
| 2025-03-31 | 531.25 | 542.99 | 528.68 | 539.00 | 523.12 | 1,166 |
| 2025-03-28 | 556.00 | 559.25 | 537.88 | 544.00 | 527.97 | 1,488 |
| 2025-03-27 | 569.00 | 569.00 | 552.18 | 562.00 | 545.44 | 33,569 |
| 2025-03-26 | 588.39 | 592.32 | 571.31 | 577.50 | 560.49 | 945 |
| 2025-03-25 | 584.01 | 586.45 | 578.39 | 582.00 | 564.85 | 1,175 |
| 2025-03-24 | 573.00 | 582.12 | 573.00 | 579.50 | 562.43 | 1,513 |
| 2025-03-21 | 553.06 | 566.73 | 551.24 | 559.50 | 543.02 | 1,775 |
| 2025-03-20 | 552.45 | 568.60 | 551.75 | 566.00 | 549.32 | 1,674 |
| 2025-03-19 | 546.20 | 562.67 | 544.80 | 557.00 | 540.59 | 1,203 |
| 2025-03-18 | 551.00 | 553.68 | 546.64 | 552.50 | 536.22 | 5,870 |
| 2025-03-17 | 540.00 | 557.09 | 540.00 | 550.00 | 533.80 | 1,784 |
| 2025-03-14 | 530.00 | 543.09 | 526.70 | 538.50 | 522.63 | 1,737 |
| 2025-03-13 | 536.50 | 537.32 | 520.21 | 523.50 | 508.08 | 2,164 |
| 2025-03-12 | 532.50 | 545.00 | 529.02 | 541.00 | 525.06 | 4,268 |
| 2025-03-11 | 532.75 | 539.83 | 524.21 | 532.00 | 516.33 | 1,938 |
| 2025-03-10 | 544.00 | 546.48 | 524.24 | 532.50 | 516.81 | 6,809 |
| 2025-03-07 | 568.00 | 568.00 | 545.45 | 551.00 | 534.77 | 4,470 |
| 2025-03-06 | 585.67 | 586.16 | 569.85 | 579.50 | 562.43 | 1,894 |
| 2025-03-05 | 582.26 | 588.44 | 576.88 | 579.50 | 562.43 | 1,240 |
| 2025-03-04 | 603.50 | 603.50 | 567.50 | 567.50 | 550.78 | 7,804 |
| 2025-03-03 | 622.01 | 628.87 | 612.46 | 625.00 | 606.59 | 3,354 |
| 2025-02-28 | 615.00 | 616.04 | 603.99 | 614.00 | 595.91 | 1,788 |
| 2025-02-27 | 618.00 | 637.50 | 614.09 | 637.50 | 615.81 | 2,723 |
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.