The Goldman Sachs Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 617.50 | 637.50 | 614.88 | 637.50 | 615.81 | 2,067 |
| 2025-02-25 | 629.26 | 637.50 | 606.66 | 637.50 | 615.81 | 3,696 |
| 2025-02-24 | 631.70 | 637.50 | 614.73 | 637.50 | 615.81 | 32,740 |
| 2025-02-21 | 647.48 | 647.48 | 627.07 | 637.50 | 615.81 | 1,548 |
| 2025-02-20 | 668.50 | 670.61 | 632.56 | 637.50 | 615.81 | 5,883 |
| 2025-02-19 | 665.00 | 672.19 | 663.04 | 667.50 | 644.79 | 641 |
| 2025-02-18 | 663.50 | 669.27 | 661.30 | 662.50 | 639.96 | 2,655 |
| 2025-02-17 | 665.00 | 665.00 | 665.00 | 665.00 | 642.37 | 0 |
| 2025-02-14 | 651.00 | 663.34 | 650.18 | 657.50 | 635.13 | 3,792 |
| 2025-02-13 | 651.83 | 651.83 | 640.69 | 642.50 | 620.64 | 720 |
| 2025-02-12 | 640.00 | 647.48 | 639.21 | 642.50 | 620.64 | 508 |
| 2025-02-11 | 647.05 | 648.65 | 643.64 | 645.00 | 623.05 | 7,627 |
| 2025-02-10 | 659.01 | 660.93 | 644.20 | 647.50 | 625.47 | 3,032 |
| 2025-02-07 | 659.25 | 663.85 | 655.01 | 657.50 | 635.13 | 2,367 |
| 2025-02-06 | 649.75 | 658.63 | 649.07 | 657.50 | 635.13 | 1,967 |
| 2025-02-05 | 625.00 | 644.37 | 625.00 | 642.50 | 620.64 | 576 |
| 2025-02-04 | 637.00 | 637.83 | 605.00 | 605.00 | 584.41 | 1,305 |
| 2025-02-03 | 624.00 | 638.15 | 605.00 | 605.00 | 584.41 | 1,337 |
| 2025-01-31 | 646.05 | 650.00 | 607.50 | 607.50 | 586.83 | 831 |
| 2025-01-30 | 644.00 | 649.65 | 607.50 | 607.50 | 586.83 | 1,904 |
| 2025-01-29 | 635.00 | 648.95 | 607.50 | 607.50 | 586.83 | 22,774 |
| 2025-01-28 | 632.20 | 638.72 | 600.00 | 600.00 | 579.58 | 989 |
| 2025-01-27 | 628.28 | 695.00 | 625.00 | 695.00 | 671.35 | 2,518 |
| 2025-01-24 | 629.61 | 695.00 | 629.61 | 695.00 | 671.35 | 3,207 |
| 2025-01-23 | 634.10 | 695.00 | 634.10 | 695.00 | 671.35 | 1,965 |
| 2025-01-22 | 634.37 | 692.50 | 630.00 | 692.50 | 668.93 | 1,951 |
| 2025-01-21 | 630.54 | 687.50 | 609.00 | 687.50 | 664.10 | 6,164 |
| 2025-01-20 | 667.50 | 667.50 | 667.50 | 667.50 | 644.79 | 0 |
| 2025-01-17 | 615.00 | 657.50 | 613.75 | 657.50 | 635.13 | 3,697 |
| 2025-01-16 | 607.49 | 616.88 | 592.50 | 592.50 | 572.34 | 2,406 |
| 2025-01-15 | 575.00 | 609.42 | 570.00 | 570.00 | 550.60 | 11,271 |
| 2025-01-14 | 569.79 | 572.78 | 565.51 | 570.00 | 550.60 | 7,189 |
| 2025-01-13 | 556.00 | 572.50 | 556.00 | 572.50 | 553.02 | 2,543 |
| 2025-01-10 | 565.00 | 577.00 | 527.50 | 527.50 | 509.55 | 1,292 |
| 2025-01-09 | 587.50 | 587.50 | 587.50 | 587.50 | 567.51 | 0 |
| 2025-01-08 | 580.12 | 587.50 | 572.82 | 587.50 | 567.51 | 986 |
| 2025-01-07 | 587.50 | 588.00 | 568.91 | 587.50 | 567.51 | 955 |
| 2025-01-06 | 575.00 | 615.00 | 575.00 | 615.00 | 594.07 | 4,980 |
| 2025-01-03 | 580.41 | 581.53 | 557.50 | 557.50 | 538.53 | 939 |
| 2025-01-02 | 578.70 | 584.18 | 524.50 | 524.50 | 506.65 | 1,981 |
| 2024-12-31 | 572.80 | 576.00 | 555.00 | 555.00 | 536.11 | 639 |
| 2024-12-30 | 567.15 | 575.75 | 520.50 | 520.50 | 502.79 | 925 |
| 2024-12-27 | 576.20 | 581.83 | 571.24 | 575.00 | 555.43 | 352 |
| 2024-12-24 | 575.00 | 582.79 | 569.50 | 569.50 | 550.12 | 2,276 |
| 2024-12-23 | 565.50 | 570.91 | 513.50 | 513.50 | 496.03 | 555 |
| 2024-12-20 | 554.50 | 572.08 | 553.25 | 570.50 | 551.09 | 1,069 |
| 2024-12-19 | 560.00 | 567.20 | 550.25 | 562.00 | 542.88 | 11,771 |
| 2024-12-18 | 577.00 | 579.40 | 568.03 | 577.50 | 557.85 | 1,311 |
| 2024-12-17 | 424.00 | 424.00 | 424.00 | 424.00 | 409.57 | 0 |
| 2024-12-16 | 424.00 | 424.00 | 424.00 | 424.00 | 409.57 | 0 |
| 2024-12-13 | 424.00 | 424.00 | 424.00 | 424.00 | 409.57 | 0 |
| 2024-12-12 | 424.00 | 424.00 | 424.00 | 424.00 | 409.57 | 0 |
| 2024-12-11 | 424.00 | 424.00 | 424.00 | 424.00 | 409.57 | 0 |
| 2024-12-10 | 424.00 | 424.00 | 424.00 | 424.00 | 409.57 | 0 |
| 2024-12-09 | 424.00 | 424.00 | 424.00 | 424.00 | 409.57 | 0 |
| 2024-12-06 | 424.00 | 424.00 | 424.00 | 424.00 | 409.57 | 0 |
| 2024-12-05 | 424.00 | 424.00 | 424.00 | 424.00 | 409.57 | 0 |
| 2024-12-04 | 424.00 | 424.00 | 424.00 | 424.00 | 409.57 | 0 |
| 2024-12-03 | 424.00 | 424.00 | 424.00 | 424.00 | 409.57 | 0 |
| 2024-12-02 | 424.00 | 424.00 | 424.00 | 424.00 | 409.57 | 0 |
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.