Goldman Sachs Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 783.00 | 787.06 | 762.80 | 786.34 | 771.17 | 2,098,400 |
| 2025-11-06 | 794.00 | 798.20 | 777.00 | 787.58 | 772.39 | 1,572,500 |
| 2025-11-05 | 790.44 | 797.36 | 775.58 | 793.09 | 777.79 | 1,832,700 |
| 2025-11-04 | 777.00 | 806.00 | 773.00 | 790.83 | 775.58 | 2,046,000 |
| 2025-11-03 | 789.57 | 796.00 | 781.44 | 785.52 | 770.37 | 1,569,100 |
| 2025-10-31 | 784.98 | 791.72 | 783.00 | 789.37 | 774.14 | 1,328,100 |
| 2025-10-30 | 783.56 | 807.14 | 780.60 | 790.16 | 774.92 | 1,829,500 |
| 2025-10-29 | 788.00 | 800.49 | 778.82 | 783.06 | 767.96 | 2,251,500 |
| 2025-10-28 | 792.05 | 798.36 | 787.35 | 792.09 | 776.81 | 1,242,000 |
| 2025-10-27 | 789.00 | 796.71 | 787.01 | 789.99 | 774.75 | 1,645,300 |
| 2025-10-24 | 759.85 | 784.61 | 756.00 | 783.88 | 768.76 | 2,505,600 |
| 2025-10-23 | 749.34 | 755.00 | 744.66 | 750.78 | 736.30 | 1,615,400 |
← NewerPage 5 of 5 · 252 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 |
| 2020-08-31 | 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.