The Goldman Sachs Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	56.500	56.500	55.140	55.600	52.746	5,627
2023-03-10	59.370	59.390	56.800	56.940	54.017	8,314
2023-03-09	59.430	60.230	58.790	58.920	55.895	1,619
2023-03-08	59.870	59.870	59.140	59.590	56.531	993
2023-03-07	61.000	61.160	59.780	59.950	56.872	1,850
2023-03-06	61.890	62.220	61.130	61.300	58.153	107
2023-03-03	60.700	61.970	60.610	61.890	58.713	117
2023-03-02	59.920	60.610	59.290	60.610	57.498	758
2023-03-01	60.100	61.080	59.890	59.890	56.815	3,199
2023-02-28	64.090	64.090	61.240	61.350	58.201	196
2023-02-27	62.960	63.500	62.960	63.330	59.807	194
2023-02-24	62.400	63.160	62.310	62.960	59.458	2,498
2023-02-23	62.560	62.560	61.580	62.150	58.693	1,689
2023-02-22	62.610	62.610	61.720	61.720	58.287	762
2023-02-17	63.870	63.870	63.260	63.600	60.062	1,707
2023-02-16	65.050	65.100	64.480	64.540	60.950	199
2023-02-15	64.900	65.060	63.840	65.060	61.441	210
2023-02-14	64.580	64.700	63.780	64.270	60.695	3,818
2023-02-13	63.970	64.740	63.970	64.580	60.988	446
2023-02-10	64.560	65.020	63.930	64.440	60.855	567
2023-02-08	65.000	65.760	64.260	64.260	60.685	88
2023-02-07	63.710	64.890	63.570	64.890	61.280	3,496
2023-02-06	63.030	64.110	63.030	63.710	60.166	3,138
2023-02-03	61.940	63.980	61.940	63.040	59.533	9,748
2023-02-02	61.580	62.500	60.490	61.950	58.504	10,704
2023-02-01	60.680	61.950	60.680	61.580	58.155	45,074
2023-01-31	62.690	62.690	60.510	61.400	57.985	1,030
2023-01-30	60.000	61.710	59.620	61.260	57.852	2,913
2023-01-27	59.810	60.500	59.810	60.310	56.955	198
2023-01-26	59.530	59.720	59.450	59.670	56.351	808
2023-01-25	58.860	59.160	58.300	59.140	55.850	14,915
2023-01-24	59.700	60.220	59.280	59.590	56.275	6,566
2023-01-23	59.350	59.750	58.430	59.700	56.379	1,172
2023-01-20	60.460	61.150	58.920	59.360	56.058	4,772
2023-01-19	60.000	60.600	59.800	60.460	57.097	448
2023-01-18	59.430	60.770	58.990	60.400	57.040	7,909
2023-01-17	62.500	62.500	58.570	59.370	56.067	6,326
2023-01-16	63.000	64.000	63.000	63.450	59.921	602
2023-01-13	61.820	63.490	61.820	63.460	59.930	740
2023-01-12	62.430	62.950	62.100	62.670	59.184	1,534
2023-01-11	62.160	63.090	62.000	62.840	59.344	3,620
2023-01-10	61.930	62.160	61.150	61.950	58.504	2,401
2023-01-09	61.600	62.500	61.600	61.820	58.381	1,410
2023-01-06	61.280	61.280	60.430	60.540	57.172	2,485
2023-01-05	62.800	62.800	61.240	61.280	57.871	426
2023-01-04	63.180	63.610	62.630	62.800	59.307	7,432
2023-01-03	62.450	62.910	61.410	61.410	57.994	38,324
2023-01-02	59.930	61.380	59.810	60.110	56.766	473
2022-12-29	59.500	60.590	59.360	59.930	56.596	3,379
2022-12-28	60.030	60.050	59.520	59.730	56.407	449
2022-12-27	61.140	61.140	60.210	60.370	57.012	229
2022-12-26	60.260	67.440	59.160	59.640	56.322	2,906
2022-12-23	59.800	59.800	58.340	58.340	55.095	141
2022-12-22	60.860	60.860	58.840	59.390	56.086	179
2022-12-21	60.000	60.640	59.940	60.470	57.106	1,038
2022-12-20	61.180	61.180	59.360	60.010	56.672	844
2022-12-19	61.230	61.480	60.500	60.770	57.390	498
2022-12-16	61.850	61.850	60.600	60.960	57.569	398
2022-12-15	62.760	63.390	61.520	61.910	58.466	942
2022-12-14	65.590	65.590	63.780	63.780	60.232	2,618

← NewerPage 16 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.