The Goldman Sachs Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	52.490	54.070	52.490	53.960	51.744	1,386
2023-09-01	54.150	54.150	53.660	53.660	51.457	2,560
2023-08-31	51.520	54.190	51.520	54.190	51.965	914
2023-08-30	53.200	53.510	53.020	53.440	51.246	2,933
2023-08-29	52.690	54.480	52.690	53.240	51.054	62
2023-08-28	52.990	52.990	52.570	52.680	50.219	95
2023-08-25	51.970	52.240	51.970	52.240	49.800	541
2023-08-24	52.030	52.030	52.000	52.000	49.571	510
2023-08-23	52.590	52.590	52.030	52.030	49.600	131
2023-08-22	53.190	53.220	52.400	52.590	50.133	224
2023-08-21	53.800	53.800	53.060	53.720	51.211	4,291
2023-08-18	54.400	54.400	53.800	53.800	51.287	42
2023-08-17	55.130	55.130	54.000	54.290	51.754	82
2023-08-16	55.100	55.100	54.620	54.740	52.183	908
2023-08-15	55.260	55.260	54.950	55.100	52.526	1,037
2023-08-14	55.530	55.760	55.420	55.760	53.155	2,678
2023-08-11	55.290	55.490	55.260	55.490	52.898	77
2023-08-10	56.100	56.100	55.180	55.180	52.602	43
2023-08-09	56.700	56.700	56.050	56.100	53.479	2,026
2023-08-08	56.520	56.800	56.330	56.700	54.051	4,659
2023-08-07	57.680	58.390	57.680	58.190	55.472	191
2023-08-04	57.490	57.980	57.010	57.460	54.776	587
2023-08-03	56.810	57.720	56.810	57.480	54.795	166
2023-08-02	56.620	56.620	56.000	56.000	53.384	94
2023-08-01	55.940	57.100	55.940	57.040	54.376	3,703
2023-07-31	56.120	56.120	55.940	55.940	53.327	2,830
2023-07-28	55.660	55.870	55.580	55.690	53.089	167
2023-07-27	56.400	56.760	55.880	56.170	53.546	1,709
2023-07-26	56.200	56.510	56.160	56.230	53.603	563
2023-07-25	57.000	57.000	56.000	56.130	53.508	1,624
2023-07-24	56.890	57.070	55.690	56.860	54.204	1,311
2023-07-21	55.780	56.310	55.780	56.040	53.422	9,912
2023-07-20	55.000	56.240	54.870	56.050	53.432	295
2023-07-19	53.300	55.050	53.300	54.650	52.097	1,030
2023-07-18	52.660	54.060	52.660	53.790	51.277	410
2023-07-17	52.500	52.520	52.310	52.520	50.067	214
2023-07-14	53.000	53.130	52.100	52.100	49.666	847
2023-07-13	52.990	52.990	52.280	52.440	49.990	496
2023-07-12	52.640	52.710	52.370	52.380	49.933	182
2023-07-11	53.000	53.000	51.850	51.950	49.523	198
2023-07-10	51.210	51.940	51.210	51.620	49.209	179
2023-07-07	51.180	51.180	50.900	50.940	48.560	1,526
2023-07-06	51.670	51.670	51.320	51.510	49.104	743
2023-07-05	52.360	52.360	51.690	51.690	49.275	3,036
2023-07-04	52.610	52.640	52.330	52.330	49.886	470
2023-07-03	51.590	53.740	51.090	52.650	50.191	104
2023-06-30	52.290	52.290	51.590	51.590	49.180	1,209
2023-06-29	51.750	52.570	51.750	52.290	49.847	239
2023-06-28	50.740	51.000	50.450	50.690	48.322	54
2023-06-27	49.750	50.440	49.510	50.220	47.874	3,692
2023-06-26	50.140	50.140	49.710	49.750	47.426	643
2023-06-23	50.650	50.660	50.050	50.280	47.931	100
2023-06-22	52.000	52.000	50.800	50.800	48.427	758
2023-06-21	54.000	54.000	51.670	51.780	49.361	1,150
2023-06-20	53.360	53.630	52.600	52.940	50.467	3,323
2023-06-19	54.190	54.390	53.250	53.460	50.963	2,717
2023-06-16	54.660	55.040	54.040	54.190	51.659	9,115
2023-06-15	54.600	55.060	53.790	54.120	51.592	20,970
2023-06-14	55.620	55.920	54.410	54.410	51.868	81
2023-06-13	55.160	55.850	55.020	55.430	52.841	249

← NewerPage 14 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.