The Goldman Sachs Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	55.180	55.220	54.860	55.160	52.583	117
2023-06-09	54.850	54.850	54.120	54.630	52.078	436
2023-06-07	53.810	55.370	53.600	55.260	52.679	2,534
2023-06-06	53.360	53.620	53.270	53.270	50.782	828
2023-06-02	52.800	53.640	52.680	53.440	50.944	5,087
2023-06-01	54.050	54.050	52.900	52.900	50.429	473
2023-05-31	55.880	55.880	54.750	54.750	52.192	40
2023-05-30	55.600	55.600	55.240	55.500	52.907	94
2023-05-29	55.020	56.000	55.020	56.000	53.125	17
2023-05-26	54.410	55.130	54.410	55.020	52.195	1,305
2023-05-25	53.500	54.500	53.300	54.470	51.674	1,546
2023-05-24	53.140	53.140	52.720	52.860	50.146	19
2023-05-23	53.810	54.160	53.410	53.410	50.668	5,300
2023-05-22	53.630	53.860	53.510	53.810	51.048	205
2023-05-19	55.000	55.220	54.190	54.420	51.626	106
2023-05-18	54.300	54.600	53.510	53.510	50.763	2,952
2023-05-17	53.540	54.250	53.530	54.230	51.446	1,297
2023-05-16	52.580	53.010	52.380	52.840	50.127	192
2023-05-15	52.420	52.890	52.100	52.100	49.425	558
2023-05-12	52.500	52.550	52.040	52.320	49.634	1,478
2023-05-11	53.270	53.270	52.630	52.830	50.118	1,000
2023-05-10	54.030	54.270	52.660	53.200	50.469	970
2023-05-09	54.410	54.420	53.920	54.030	51.256	936
2023-05-08	54.230	54.580	54.070	54.410	51.617	5,091
2023-05-05	53.840	53.960	53.180	53.790	51.029	6,677
2023-05-04	54.420	54.480	53.330	53.350	50.611	9,194
2023-05-03	55.830	55.950	54.660	54.660	51.854	969
2023-05-02	56.840	56.870	55.420	55.810	52.945	11,406
2023-04-28	56.780	57.300	56.610	57.010	54.083	8,274
2023-04-27	57.000	57.030	56.610	56.710	53.799	1,586
2023-04-26	57.310	57.310	56.480	56.480	53.581	2,299
2023-04-25	57.680	58.020	57.170	57.310	54.368	14,007
2023-04-24	57.710	58.360	57.710	57.760	54.795	189
2023-04-20	56.900	57.070	56.480	57.010	54.083	1,802
2023-04-19	55.420	56.900	55.420	56.900	53.979	269
2023-04-18	54.390	55.650	54.390	55.410	52.565	956
2023-04-17	55.900	56.000	55.610	55.820	52.954	2,222
2023-04-14	55.450	56.010	54.930	55.140	52.309	608
2023-04-13	54.340	54.690	53.500	54.690	51.882	305
2023-04-12	54.500	54.750	53.880	54.340	51.550	482
2023-04-11	54.290	54.750	54.290	54.750	51.939	805
2023-04-10	54.250	54.890	54.250	54.720	51.911	767
2023-04-06	54.370	54.430	54.180	54.200	51.418	396
2023-04-05	55.650	55.650	53.620	53.970	51.199	418
2023-04-04	55.050	55.390	54.280	54.550	51.750	363
2023-04-03	55.530	55.530	54.520	55.050	52.224	6,860
2023-03-31	54.720	55.040	54.580	55.040	52.214	2,610
2023-03-30	55.180	55.520	54.430	54.590	51.788	1,930
2023-03-29	55.130	55.190	54.850	54.990	52.167	3,388
2023-03-28	54.800	55.000	54.360	54.610	51.807	381
2023-03-27	55.540	55.630	55.330	55.390	52.546	69
2023-03-24	54.420	54.670	54.180	54.570	51.769	3,807
2023-03-23	55.000	56.120	55.000	55.210	52.376	2,905
2023-03-22	55.580	56.170	54.700	54.700	51.892	4,996
2023-03-21	55.490	55.940	55.290	55.560	52.708	2,844
2023-03-20	53.800	54.450	53.750	54.120	51.342	4,830
2023-03-17	54.590	54.590	53.180	53.180	50.450	2,344
2023-03-16	54.660	55.690	53.760	55.170	52.338	6,568
2023-03-15	57.000	57.000	53.960	54.830	52.015	13,167
2023-03-14	56.440	56.950	56.000	56.290	53.400	10,153

← NewerPage 15 of 21 · 1,246 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.