Goldman Sachs Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2008-12-03 | 63.070 | 69.870 | 62.120 | 68.950 | 50.666 | 29,036,300 |
| 2008-12-02 | 63.650 | 67.000 | 60.220 | 65.000 | 47.763 | 35,316,700 |
| 2008-12-01 | 75.800 | 75.800 | 64.190 | 65.760 | 48.322 | 28,592,700 |
| 2008-11-28 | 75.940 | 81.190 | 74.240 | 78.990 | 58.043 | 11,525,000 |
| 2008-11-26 | 69.630 | 78.450 | 69.400 | 76.500 | 56.213 | 25,006,900 |
| 2008-11-25 | 71.410 | 74.500 | 66.520 | 71.780 | 52.745 | 38,662,400 |
| 2008-11-24 | 56.130 | 70.100 | 55.270 | 67.420 | 49.541 | 44,615,400 |
| 2008-11-21 | 54.540 | 54.540 | 47.410 | 53.310 | 39.173 | 39,591,500 |
| 2008-11-20 | 54.000 | 57.540 | 49.000 | 52.000 | 38.210 | 55,618,000 |
| 2008-11-19 | 61.330 | 63.450 | 54.540 | 55.180 | 40.547 | 30,481,500 |
| 2008-11-18 | 62.730 | 65.500 | 60.560 | 62.030 | 45.581 | 25,737,100 |
| 2008-11-17 | 64.790 | 66.330 | 61.750 | 62.490 | 45.919 | 20,299,400 |
| 2008-11-14 | 67.850 | 70.000 | 65.120 | 66.730 | 49.034 | 22,186,300 |
| 2008-11-13 | 67.790 | 70.400 | 61.020 | 69.990 | 51.430 | 39,994,000 |
| 2008-11-12 | 71.990 | 73.640 | 64.540 | 66.790 | 49.078 | 34,436,600 |
| 2008-11-11 | 69.360 | 75.420 | 66.680 | 74.680 | 54.876 | 47,573,900 |
| 2008-11-10 | 78.770 | 79.220 | 68.510 | 71.210 | 52.326 | 47,450,700 |
| 2008-11-07 | 81.450 | 81.850 | 75.000 | 77.780 | 57.154 | 31,450,400 |
| 2008-11-06 | 85.910 | 88.800 | 79.410 | 80.720 | 59.314 | 25,933,100 |
| 2008-11-05 | 92.780 | 94.710 | 86.500 | 87.430 | 64.245 | 15,693,100 |
| 2008-11-04 | 90.690 | 95.000 | 87.180 | 95.000 | 69.808 | 22,105,700 |
| 2008-11-03 | 92.000 | 95.250 | 87.310 | 89.090 | 65.465 | 19,796,200 |
| 2008-10-31 | 88.980 | 95.000 | 87.200 | 92.500 | 67.971 | 24,881,200 |
| 2008-10-30 | 101.16 | 101.25 | 88.010 | 91.110 | 66.949 | 29,700,400 |
| 2008-10-29 | 93.350 | 102.71 | 88.660 | 97.660 | 71.762 | 27,769,900 |
| 2008-10-28 | 96.990 | 97.250 | 82.220 | 93.570 | 68.757 | 50,066,600 |
| 2008-10-27 | 96.800 | 102.00 | 91.470 | 92.880 | 68.250 | 20,595,000 |
| 2008-10-24 | 96.000 | 105.00 | 96.000 | 100.40 | 73.776 | 24,494,800 |
| 2008-10-23 | 113.98 | 116.00 | 101.71 | 108.58 | 79.786 | 25,529,600 |
| 2008-10-22 | 117.19 | 120.19 | 111.00 | 115.06 | 84.291 | 15,459,100 |
| 2008-10-21 | 120.84 | 123.62 | 118.83 | 121.35 | 88.899 | 13,588,000 |
| 2008-10-20 | 117.55 | 123.80 | 115.65 | 121.50 | 89.009 | 16,908,300 |
| 2008-10-17 | 110.24 | 118.59 | 107.00 | 114.30 | 83.734 | 18,413,500 |
| 2008-10-16 | 115.00 | 118.49 | 104.00 | 112.40 | 82.342 | 27,901,700 |
| 2008-10-15 | 114.45 | 120.71 | 110.79 | 113.15 | 82.892 | 22,250,100 |
| 2008-10-14 | 125.97 | 128.00 | 117.32 | 122.90 | 90.034 | 41,605,300 |
| 2008-10-13 | 98.930 | 115.65 | 91.000 | 111.00 | 81.317 | 45,400,500 |
| 2008-10-10 | 86.110 | 99.400 | 74.000 | 88.800 | 65.053 | 71,312,700 |
| 2008-10-09 | 117.75 | 118.94 | 100.00 | 101.35 | 74.247 | 28,150,500 |
| 2008-10-08 | 110.00 | 121.00 | 107.55 | 113.00 | 82.782 | 18,223,800 |
| 2008-10-07 | 127.51 | 127.51 | 112.02 | 115.00 | 84.247 | 17,184,000 |
| 2008-10-06 | 122.10 | 127.17 | 115.00 | 124.00 | 90.840 | 21,368,000 |
| 2008-10-03 | 132.84 | 142.00 | 126.94 | 128.00 | 93.770 | 16,080,700 |
| 2008-10-02 | 132.17 | 133.21 | 128.05 | 131.54 | 96.364 | 10,894,700 |
| 2008-10-01 | 127.32 | 135.35 | 124.99 | 134.50 | 98.532 | 13,837,100 |
| 2008-09-30 | 126.89 | 130.00 | 124.50 | 128.00 | 93.770 | 13,129,900 |
| 2008-09-29 | 134.49 | 134.62 | 105.00 | 120.70 | 88.423 | 24,147,600 |
| 2008-09-26 | 132.49 | 137.99 | 129.51 | 137.99 | 101.09 | 15,806,400 |
| 2008-09-25 | 134.25 | 137.99 | 128.76 | 135.50 | 99.265 | 19,172,100 |
| 2008-09-24 | 128.44 | 133.70 | 126.02 | 133.00 | 97.433 | 46,611,300 |
| 2008-09-23 | 118.89 | 125.95 | 113.01 | 125.05 | 91.609 | 20,037,600 |
| 2008-09-22 | 132.78 | 135.64 | 120.43 | 120.78 | 88.481 | 21,938,700 |
| 2008-09-19 | 142.51 | 144.98 | 116.00 | 129.80 | 95.089 | 43,208,300 |
| 2008-09-18 | 106.00 | 120.00 | 86.310 | 108.00 | 79.119 | 114,590,700 |
| 2008-09-17 | 120.80 | 126.60 | 97.780 | 114.50 | 83.881 | 112,060,400 |
| 2008-09-16 | 118.00 | 135.29 | 116.13 | 133.01 | 97.441 | 48,296,400 |
| 2008-09-15 | 142.28 | 151.40 | 130.43 | 135.50 | 99.265 | 42,202,300 |
| 2008-09-12 | 154.38 | 161.77 | 152.35 | 154.21 | 112.97 | 15,622,500 |
| 2008-09-11 | 151.36 | 159.42 | 149.87 | 157.03 | 115.04 | 20,752,800 |
| 2008-09-10 | 159.90 | 161.00 | 155.73 | 157.59 | 115.45 | 12,939,000 |
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.