The Goldman Sachs Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 424.00 | 424.00 | 424.00 | 424.00 | 406.67 | 0 |
| 2024-11-28 | 424.00 | 424.00 | 424.00 | 424.00 | 406.67 | 0 |
| 2024-11-27 | 424.00 | 424.00 | 424.00 | 424.00 | 406.67 | 0 |
| 2024-11-26 | 424.00 | 424.00 | 424.00 | 424.00 | 406.67 | 0 |
| 2024-11-25 | 424.00 | 424.00 | 424.00 | 424.00 | 406.67 | 0 |
| 2024-11-22 | 424.00 | 424.00 | 424.00 | 424.00 | 406.67 | 0 |
| 2024-11-21 | 424.00 | 424.00 | 424.00 | 424.00 | 406.67 | 0 |
| 2024-11-20 | 424.00 | 424.00 | 424.00 | 424.00 | 406.67 | 0 |
| 2024-11-19 | 424.00 | 424.00 | 424.00 | 424.00 | 406.67 | 0 |
| 2024-11-18 | 424.00 | 424.00 | 424.00 | 424.00 | 406.67 | 0 |
| 2024-11-15 | 424.00 | 424.00 | 424.00 | 424.00 | 406.67 | 0 |
| 2024-11-14 | 424.00 | 424.00 | 424.00 | 424.00 | 406.67 | 0 |
| 2024-11-13 | 424.00 | 424.00 | 424.00 | 424.00 | 406.67 | 0 |
| 2024-11-12 | 424.00 | 424.00 | 424.00 | 424.00 | 406.67 | 0 |
| 2024-11-11 | 424.00 | 424.00 | 424.00 | 424.00 | 406.67 | 0 |
| 2024-11-08 | 424.00 | 424.00 | 424.00 | 424.00 | 406.67 | 0 |
| 2024-11-07 | 424.00 | 424.00 | 424.00 | 424.00 | 406.67 | 0 |
| 2024-11-06 | 424.00 | 424.00 | 424.00 | 424.00 | 406.67 | 0 |
| 2024-11-05 | 424.00 | 424.00 | 424.00 | 424.00 | 406.67 | 0 |
| 2024-11-04 | 424.00 | 424.00 | 424.00 | 424.00 | 406.67 | 0 |
| 2024-11-01 | 424.00 | 424.00 | 424.00 | 424.00 | 406.67 | 0 |
| 2024-10-31 | 424.00 | 424.00 | 424.00 | 424.00 | 406.67 | 0 |
| 2024-10-30 | 424.00 | 424.00 | 424.00 | 424.00 | 406.67 | 0 |
| 2024-10-29 | 424.00 | 424.00 | 424.00 | 424.00 | 406.67 | 0 |
| 2024-10-28 | 424.00 | 424.00 | 424.00 | 424.00 | 406.67 | 0 |
| 2024-10-25 | 424.00 | 424.00 | 424.00 | 424.00 | 406.67 | 0 |
| 2024-10-24 | 424.00 | 424.00 | 424.00 | 424.00 | 406.67 | 0 |
| 2024-10-23 | 424.00 | 424.00 | 424.00 | 424.00 | 406.67 | 0 |
| 2024-10-22 | 424.00 | 424.00 | 424.00 | 424.00 | 406.67 | 0 |
| 2024-10-21 | 424.00 | 424.00 | 424.00 | 424.00 | 406.67 | 0 |
| 2024-10-18 | 424.00 | 424.00 | 424.00 | 424.00 | 406.67 | 0 |
| 2024-10-17 | 424.00 | 424.00 | 424.00 | 424.00 | 406.67 | 0 |
| 2024-10-16 | 424.00 | 424.00 | 424.00 | 424.00 | 406.67 | 0 |
| 2024-10-15 | 424.00 | 424.00 | 424.00 | 424.00 | 406.67 | 0 |
| 2024-10-14 | 424.00 | 424.00 | 424.00 | 424.00 | 406.67 | 0 |
| 2024-10-11 | 424.00 | 424.00 | 424.00 | 424.00 | 406.67 | 0 |
| 2024-10-10 | 424.00 | 424.00 | 424.00 | 424.00 | 406.67 | 0 |
| 2024-10-09 | 424.00 | 424.00 | 424.00 | 424.00 | 406.67 | 0 |
| 2024-10-08 | 424.00 | 424.00 | 424.00 | 424.00 | 406.67 | 0 |
| 2024-10-07 | 424.00 | 424.00 | 424.00 | 424.00 | 406.67 | 0 |
| 2024-10-04 | 424.00 | 424.00 | 424.00 | 424.00 | 406.67 | 0 |
| 2024-10-03 | 424.00 | 424.00 | 424.00 | 424.00 | 406.67 | 0 |
| 2024-10-02 | 424.00 | 424.00 | 424.00 | 424.00 | 406.67 | 0 |
| 2024-10-01 | 424.00 | 424.00 | 424.00 | 424.00 | 406.67 | 0 |
| 2024-09-30 | 424.00 | 424.00 | 424.00 | 424.00 | 406.67 | 0 |
| 2024-09-27 | 424.00 | 424.00 | 424.00 | 424.00 | 406.67 | 0 |
| 2024-09-26 | 424.00 | 424.00 | 424.00 | 424.00 | 406.67 | 0 |
| 2024-09-25 | 424.00 | 424.00 | 424.00 | 424.00 | 406.67 | 0 |
| 2024-09-24 | 424.00 | 424.00 | 424.00 | 424.00 | 406.67 | 0 |
| 2024-09-23 | 424.00 | 424.00 | 424.00 | 424.00 | 406.67 | 0 |
| 2024-09-20 | 424.00 | 424.00 | 424.00 | 424.00 | 406.67 | 0 |
| 2024-09-19 | 424.00 | 424.00 | 424.00 | 424.00 | 406.67 | 0 |
| 2024-09-18 | 424.00 | 424.00 | 424.00 | 424.00 | 406.67 | 0 |
| 2024-09-17 | 424.00 | 424.00 | 424.00 | 424.00 | 406.67 | 0 |
| 2024-09-16 | 424.00 | 424.00 | 424.00 | 424.00 | 406.67 | 0 |
| 2024-09-13 | 424.00 | 424.00 | 424.00 | 424.00 | 406.67 | 0 |
| 2024-09-12 | 424.00 | 424.00 | 424.00 | 424.00 | 406.67 | 0 |
| 2024-09-11 | 424.00 | 424.00 | 424.00 | 424.00 | 406.67 | 0 |
| 2024-09-10 | 424.00 | 424.00 | 424.00 | 424.00 | 406.67 | 0 |
| 2024-09-09 | 424.00 | 424.00 | 424.00 | 424.00 | 406.67 | 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.