The Goldman Sachs Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	421.85	423.70	420.95	423.55	404.48	21
2024-06-06	422.25	425.20	422.20	423.10	404.05	9
2024-06-05	420.55	424.25	419.20	424.25	405.15	17
2024-06-04	419.50	419.50	414.40	416.15	397.41	211
2024-06-03	425.10	425.10	415.55	415.55	396.84	112
2024-05-31	416.05	416.20	415.00	416.20	397.46	72
2024-05-30	417.65	419.85	415.00	416.45	397.70	118
2024-05-29	421.35	421.60	420.10	421.60	400.26	37
2024-05-28	425.60	425.60	425.10	425.10	403.58	1
2024-05-27	428.80	428.80	422.05	426.10	404.53	46
2024-05-24	421.95	428.40	421.95	426.90	405.29	198
2024-05-23	431.70	431.70	424.05	426.10	404.53	100
2024-05-22	432.15	433.50	429.90	429.90	408.14	134
2024-05-21	425.65	433.15	425.65	433.15	411.23	111
2024-05-20	432.70	433.65	430.45	433.55	411.61	116
2024-05-17	430.45	433.90	428.25	429.70	407.95	2,085
2024-05-16	427.65	429.55	427.00	429.35	407.62	124
2024-05-15	424.60	427.00	422.55	426.65	405.06	620
2024-05-14	419.55	426.50	419.50	424.60	403.11	154
2024-05-13	425.65	425.65	422.00	422.05	400.69	47
2024-05-10	424.40	424.40	423.30	423.65	402.21	197
2024-05-09	415.35	418.95	415.35	418.95	397.75	86
2024-05-08	413.15	414.35	411.70	413.35	392.43	109
2024-05-07	413.15	414.65	411.65	412.85	391.95	42
2024-05-06	407.45	412.50	406.90	409.80	389.06	454
2024-05-03	402.60	409.05	400.70	408.00	387.35	239
2024-05-02	402.00	403.55	400.05	401.55	381.23	451
2024-04-30	401.15	402.75	399.70	401.35	381.04	76
2024-04-29	400.00	403.80	399.10	402.45	382.08	105
2024-04-26	390.80	397.50	390.80	397.05	376.95	288
2024-04-25	391.45	395.45	387.85	388.80	369.12	236
2024-04-24	396.75	396.75	393.45	394.55	374.58	312
2024-04-23	391.00	394.50	390.00	394.50	374.53	584
2024-04-22	381.20	384.10	381.20	384.10	364.66	50
2024-04-19	378.85	381.65	378.85	380.05	360.81	128
2024-04-18	380.00	382.00	380.00	381.40	362.10	77
2024-04-17	370.70	379.90	370.70	378.25	359.11	130
2024-04-16	376.70	380.10	374.95	374.95	355.97	123
2024-04-15	365.70	385.20	362.00	379.45	360.24	569
2024-04-12	373.80	373.85	365.80	365.80	347.29	111
2024-04-11	375.30	375.30	369.60	370.35	351.60	162
2024-04-10	376.15	376.85	369.65	374.35	355.40	79
2024-04-09	378.75	378.75	376.55	376.55	357.49	62
2024-04-08	378.00	378.50	376.40	378.50	359.34	75
2024-04-05	375.40	377.50	372.80	374.30	355.36	156
2024-04-04	381.95	383.00	381.50	381.55	362.24	470
2024-04-03	381.45	383.65	379.50	380.10	360.86	71
2024-04-02	387.70	387.70	382.10	382.10	362.76	138
2024-03-28	384.50	387.00	383.80	386.10	366.56	171
2024-03-27	376.70	379.60	376.70	379.10	359.91	35
2024-03-26	374.50	376.80	374.00	376.70	357.63	302
2024-03-25	375.60	377.30	374.10	374.10	355.17	56
2024-03-22	382.10	383.50	376.70	376.70	357.63	731
2024-03-21	365.20	372.50	364.70	372.20	353.36	41
2024-03-20	355.40	360.00	354.80	358.70	340.54	408
2024-03-19	357.60	358.70	357.30	358.70	340.54	92
2024-03-18	359.00	359.00	352.70	354.30	336.37	498
2024-03-15	358.70	358.70	355.90	355.90	337.89	168
2024-03-14	360.60	360.60	358.40	358.40	340.26	27
2024-03-13	356.90	361.00	354.50	359.90	341.68	312

← NewerPage 11 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.