The Goldman Sachs Group Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	64.440	64.440	63.850	64.270	62.272	50,152
2024-02-29	64.890	64.890	64.050	64.130	62.136	134
2024-02-28	64.780	64.780	64.780	64.780	62.766	1,820
2024-02-27	65.790	65.790	64.180	64.180	62.185	3,435
2024-02-26	65.330	65.350	64.860	65.010	62.685	135
2024-02-23	64.620	65.900	64.620	65.220	62.888	155
2024-02-22	64.620	65.040	64.010	64.170	61.875	469
2024-02-21	62.900	62.900	62.900	62.900	60.651	0
2024-02-20	62.790	63.300	62.610	62.900	60.651	53
2024-02-19	64.060	64.140	63.070	64.140	61.846	2,113
2024-02-16	64.620	64.620	63.290	64.060	61.769	209
2024-02-15	63.000	64.020	62.680	64.020	61.731	2,013
2024-02-14	62.760	62.760	62.480	62.480	60.246	2,248
2024-02-09	64.040	64.040	63.480	63.720	61.441	2,126
2024-02-08	64.150	64.150	63.810	64.040	61.750	320
2024-02-07	64.760	64.760	63.360	63.900	61.615	663
2024-02-06	64.080	64.080	63.360	63.490	61.220	737
2024-02-05	64.000	64.080	63.480	63.780	61.499	153
2024-02-02	63.380	64.010	63.380	64.000	61.711	1,849
2024-02-01	63.420	64.200	62.400	62.940	60.689	75
2024-01-31	64.010	64.740	64.010	64.260	61.962	88
2024-01-30	63.720	63.900	63.110	63.600	61.326	40,074
2024-01-29	61.970	62.110	61.500	62.060	59.841	19
2024-01-26	62.760	63.050	61.750	62.110	59.889	2,746
2024-01-25	62.290	63.000	62.160	62.760	60.516	2,178
2024-01-24	62.470	63.010	62.290	62.290	60.062	44,297
2024-01-23	63.280	63.280	62.620	62.970	60.718	24,227
2024-01-22	63.500	64.770	63.500	64.200	61.904	373
2024-01-19	61.680	62.860	61.680	62.850	60.602	172
2024-01-18	62.980	62.980	61.640	61.710	59.503	174
2024-01-17	61.990	61.990	61.740	61.740	59.532	67
2024-01-16	61.750	62.550	61.100	62.130	59.908	2,379
2024-01-15	60.770	61.800	60.000	61.800	59.590	1,876
2024-01-12	61.380	61.670	61.020	61.230	59.040	3,248
2024-01-11	62.250	62.250	61.260	61.640	59.436	100
2024-01-10	62.100	62.100	62.100	62.100	59.879	51
2024-01-09	62.880	62.890	62.480	62.480	60.246	131
2024-01-08	62.340	62.880	62.260	62.880	60.631	149
2024-01-05	62.460	63.210	62.040	62.580	60.342	298
2024-01-04	62.810	63.270	62.810	62.820	60.573	3,500
2024-01-03	63.720	63.720	62.040	62.810	60.564	916
2024-01-02	62.470	63.580	62.290	63.300	61.036	2,793
2023-12-28	62.400	62.740	62.090	62.090	59.870	6,243
2023-12-27	61.500	61.870	61.500	61.870	59.657	686
2023-12-26	61.080	61.500	61.080	61.500	59.301	140
2023-12-22	61.950	62.340	61.700	61.700	59.494	71
2023-12-21	61.630	61.740	61.500	61.700	59.494	8,798
2023-12-20	61.930	62.520	61.570	61.810	59.600	63
2023-12-19	61.670	61.930	61.670	61.930	59.715	516
2023-12-18	61.480	63.090	61.480	61.680	59.474	103
2023-12-15	64.140	64.140	62.520	62.600	60.361	6,979
2023-12-14	59.990	62.880	59.990	62.880	60.631	3,559
2023-12-13	58.320	59.320	58.200	59.210	57.093	1,772
2023-12-12	57.950	58.380	57.950	58.320	56.234	965
2023-12-11	57.940	58.090	57.690	57.780	55.714	956
2023-12-08	56.600	57.690	56.520	57.690	55.627	772
2023-12-07	55.370	56.160	55.370	55.930	53.930	3,962
2023-12-06	56.040	56.270	56.040	56.270	54.258	11
2023-12-05	57.720	57.720	55.990	56.040	54.036	559
2023-12-04	56.570	57.720	56.570	57.720	55.656	2,329

← NewerPage 12 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.5252 USD
2026-02-26	0.5295 USD
2025-11-28	0.4903 USD
2025-08-27	0.4796 USD
2025-05-28	0.3691 USD
2025-02-26	0.3884 USD
2024-11-28	0.4199 USD
2024-08-28	0.3685 USD
2024-05-28	0.3446 USD
2024-02-27	0.3133 USD
2023-11-28	0.3033 USD
2023-08-29	0.3105 USD
2023-05-30	0.2716 USD
2023-02-28	0.2863 USD
2022-11-29	0.3030 USD
2022-08-30	0.9142 USD
2022-05-30	0.7085 USD
2022-02-24	0.6405 USD
2021-11-30	0.7617 USD
2021-08-30	0.7358 USD
2021-05-31	1.8756 USD
2021-05-28	0.4229 USD
2021-02-26	0.4816 USD
2020-11-30	0.4364 USD
2020-08-31	2.1094 USD
2020-08-28	0.4707 USD
2020-05-28	0.4505 USD
2020-02-27	0.4276 USD
2019-11-28	0.3341 USD
2019-08-29	1.5591 USD
2019-05-29	0.9842 USD
2019-02-26	0.9526 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.