The Goldman Sachs Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	460.05	460.05	456.75	457.60	439.60	47
2024-08-29	457.00	457.00	453.55	453.55	433.13	57
2024-08-28	455.10	455.10	454.10	454.80	434.32	7
2024-08-27	454.60	457.55	454.55	456.60	436.04	53
2024-08-26	452.30	459.00	452.30	453.95	433.51	64
2024-08-23	451.60	457.95	446.90	457.95	437.33	57
2024-08-22	444.80	449.00	444.70	448.05	427.87	234
2024-08-21	448.35	449.00	445.95	446.75	426.63	116
2024-08-20	455.00	455.55	450.70	450.95	430.64	41
2024-08-19	456.20	457.50	455.30	456.30	435.75	851
2024-08-16	455.15	455.40	453.00	455.00	434.51	80
2024-08-15	458.10	461.80	452.25	457.55	436.95	296
2024-08-14	447.60	449.00	447.45	449.00	428.78	50
2024-08-13	444.70	446.65	443.25	445.20	425.15	196
2024-08-12	451.00	451.60	442.75	442.75	422.81	68
2024-08-09	443.70	448.15	443.10	447.65	427.49	86
2024-08-08	435.00	441.90	432.55	441.90	422.00	304
2024-08-07	436.20	443.45	435.45	440.85	421.00	90
2024-08-06	419.45	430.00	419.45	427.20	407.96	141
2024-08-05	413.10	422.80	399.20	416.10	397.36	1,644
2024-08-02	457.35	458.45	436.55	437.80	418.09	350
2024-08-01	473.70	473.70	470.65	471.35	450.12	63
2024-07-31	471.10	474.95	467.15	473.85	452.51	534
2024-07-30	455.55	471.70	455.55	469.90	448.74	111
2024-07-29	462.80	463.80	455.70	455.70	435.18	140
2024-07-26	454.35	464.30	451.65	460.35	439.62	671
2024-07-25	448.00	453.65	447.75	452.25	431.88	235
2024-07-24	451.60	453.75	448.75	452.85	432.46	304
2024-07-23	446.25	455.30	445.95	455.30	434.80	142
2024-07-22	446.10	449.05	445.05	447.60	427.44	446
2024-07-19	444.70	449.30	444.00	444.55	424.53	236
2024-07-18	463.30	463.30	453.65	453.65	433.22	175
2024-07-17	464.25	464.25	457.30	464.20	443.30	616
2024-07-16	452.30	464.75	449.85	461.35	440.57	703
2024-07-15	445.10	445.65	437.55	444.90	424.87	1,124
2024-07-12	442.75	444.30	437.50	441.30	421.43	507
2024-07-11	442.85	443.30	439.15	442.90	422.96	100
2024-07-10	436.05	439.00	436.05	438.40	418.66	18
2024-07-09	431.30	433.50	427.85	433.25	413.74	64
2024-07-08	428.95	436.40	428.45	433.65	414.12	129
2024-07-05	432.25	434.10	425.95	425.95	406.77	33
2024-07-04	435.20	437.45	435.20	435.20	415.60	111
2024-07-03	433.10	433.90	432.10	432.35	412.88	80
2024-07-02	433.30	433.30	429.15	429.75	410.40	227
2024-07-01	424.25	427.90	420.85	427.90	408.63	94
2024-06-28	418.40	426.05	418.40	423.55	404.48	1,164
2024-06-27	418.70	419.40	414.20	417.15	398.36	65
2024-06-26	427.60	427.75	426.50	427.75	408.49	74
2024-06-25	430.65	432.00	428.65	428.90	409.59	79
2024-06-24	421.65	427.80	420.25	427.80	408.54	451
2024-06-21	427.50	430.55	424.90	424.90	405.77	225
2024-06-20	427.95	428.65	425.15	425.55	406.39	70
2024-06-19	423.25	424.70	422.75	424.70	405.57	87
2024-06-18	417.85	422.80	417.85	422.80	403.76	79
2024-06-17	418.30	418.30	414.40	415.70	396.98	62
2024-06-14	414.35	418.40	413.25	417.50	398.70	138
2024-06-13	413.80	415.85	412.55	413.70	395.07	234
2024-06-12	414.35	419.80	414.35	416.40	397.65	23
2024-06-11	421.85	421.95	415.50	416.85	398.08	186
2024-06-10	422.10	423.00	420.70	420.80	401.85	81

← NewerPage 10 of 22 · 1,273 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-01	4.4475 USD
2026-06-01	4.0028 USD
2026-03-02	4.0028 USD
2025-12-02	3.5580 USD
2025-08-29	3.5580 USD
2025-05-30	2.6685 USD
2025-02-28	2.6685 USD
2024-12-02	2.6685 USD
2024-08-30	2.6685 USD
2024-05-30	2.4461 USD
2024-02-28	2.4461 USD
2023-11-29	2.4461 USD
2023-08-30	2.4461 USD
2023-05-31	2.2238 USD
2023-03-01	2.2238 USD
2022-11-30	2.2238 USD
2022-08-31	2.2238 USD
2022-05-31	1.7790 USD
2022-03-01	1.7790 USD
2021-12-01	1.7790 USD
2021-08-31	1.7790 USD
2021-05-28	1.1119 USD
2021-03-01	1.1119 USD
2020-12-01	1.1119 USD
2020-08-31	1.1119 USD
2020-05-29	1.1119 USD
2020-02-28	1.1119 USD
2019-11-29	1.1119 USD
2019-08-29	1.1119 USD
2019-05-29	0.7561 USD
2019-02-27	0.7116 USD

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