The Goldman Sachs Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	56.730	56.730	55.740	56.580	54.557	7,391
2023-11-30	56.210	56.340	55.900	56.020	54.017	416
2023-11-29	54.640	56.000	54.640	56.000	53.997	201
2023-11-28	53.150	54.990	53.150	54.360	52.416	8,278
2023-11-27	54.900	55.170	54.840	55.170	52.905	186
2023-11-24	55.500	55.500	54.600	54.600	52.358	94
2023-11-23	55.210	55.210	55.210	55.210	52.943	0
2023-11-22	55.060	55.210	54.580	55.210	52.943	66
2023-11-21	54.900	54.900	54.510	54.620	52.377	33
2023-11-20	55.420	55.420	54.720	55.080	52.818	884
2023-11-17	55.330	55.470	55.200	55.420	53.144	36
2023-11-16	54.580	54.580	54.300	54.300	52.070	35
2023-11-14	53.780	55.380	53.780	55.160	52.895	5,187
2023-11-13	52.800	53.700	52.800	53.290	51.102	5,861
2023-11-10	52.750	53.300	52.730	53.200	51.016	126
2023-11-09	53.050	53.050	52.750	52.750	50.584	389
2023-11-08	53.000	53.200	52.800	53.200	51.016	7,580
2023-11-07	52.670	52.710	52.530	52.530	50.373	2,232
2023-11-06	53.360	53.750	52.670	52.670	50.507	1,040
2023-11-03	51.500	53.600	51.500	53.350	51.159	1,659
2023-11-01	50.950	50.950	50.800	50.810	48.724	4
2023-10-31	50.900	51.050	50.790	50.950	48.858	349
2023-10-30	48.600	50.900	48.600	50.900	48.810	2,258
2023-10-27	49.020	49.020	48.350	48.450	46.461	458
2023-10-26	49.750	49.950	49.500	49.550	47.515	89
2023-10-25	49.750	49.750	49.500	49.580	47.544	130
2023-10-24	50.400	50.490	49.920	49.920	47.870	49
2023-10-23	50.010	50.490	49.950	50.130	48.072	493
2023-10-20	50.390	50.650	50.200	50.500	48.426	2,475
2023-10-19	51.300	51.300	50.390	50.390	48.321	134
2023-10-18	51.480	51.550	50.930	50.980	48.887	559
2023-10-17	52.700	52.950	51.330	51.820	49.692	555
2023-10-16	53.040	53.200	52.910	52.910	50.737	34
2023-10-13	52.840	52.840	51.520	51.520	49.405	548
2023-10-11	52.920	52.920	52.520	52.720	50.555	425
2023-10-10	53.340	53.550	53.040	53.040	50.862	39
2023-10-09	53.380	53.620	53.070	53.240	51.054	2,964
2023-10-06	53.980	54.040	53.810	54.040	51.821	23,830
2023-10-05	52.550	53.380	52.270	53.310	51.121	26,091
2023-10-04	52.300	53.220	52.230	53.220	51.035	12,103
2023-10-03	52.880	52.880	52.450	52.450	50.296	24
2023-10-02	54.550	54.550	53.700	53.700	51.495	2,069
2023-09-29	56.720	56.720	54.050	54.450	52.214	924
2023-09-28	54.330	54.600	54.210	54.600	52.358	23
2023-09-27	54.140	54.250	53.850	53.980	51.764	6,811
2023-09-26	54.260	54.260	53.800	53.800	51.591	43
2023-09-25	52.810	54.450	52.810	54.390	52.157	3,319
2023-09-22	53.900	53.900	53.890	53.890	51.677	3
2023-09-21	54.490	54.630	54.300	54.410	52.176	130
2023-09-20	55.330	55.620	54.960	55.260	52.991	986
2023-09-19	55.740	55.850	54.960	55.260	52.991	3,988
2023-09-18	55.560	55.560	55.350	55.350	53.077	135
2023-09-15	55.780	55.860	55.780	55.810	53.518	3,254
2023-09-14	55.220	56.000	55.220	55.920	53.624	268
2023-09-13	55.070	55.070	54.650	54.650	52.406	3,605
2023-09-12	53.850	55.070	53.850	55.030	52.770	202
2023-09-11	53.700	53.700	53.500	53.600	51.399	17
2023-09-08	53.530	54.050	53.350	53.910	51.696	416
2023-09-06	53.520	53.540	53.370	53.540	51.342	1,071
2023-09-05	54.120	54.600	53.510	53.510	51.313	1,986

← NewerPage 13 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.