The Goldman Sachs Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	355.30	355.30	351.70	354.30	336.37	462
2024-03-11	353.90	353.90	351.60	352.00	334.18	143
2024-03-08	356.30	360.20	353.60	357.50	339.41	381
2024-03-07	356.40	360.30	356.00	356.00	337.98	53
2024-03-06	358.90	362.00	354.20	360.00	341.78	155
2024-03-05	361.70	365.00	361.00	363.80	345.39	26
2024-03-04	359.00	364.00	359.00	364.00	345.58	78
2024-03-01	361.50	361.50	358.10	358.10	339.98	189
2024-02-29	361.80	363.30	359.40	359.40	341.21	129
2024-02-28	360.40	361.70	359.90	361.70	343.39	33
2024-02-27	359.70	364.50	359.70	360.30	339.72	120
2024-02-26	359.60	365.00	359.60	361.40	340.76	262
2024-02-23	358.80	365.30	358.80	364.50	343.68	268
2024-02-22	359.60	362.60	359.00	361.40	340.76	106
2024-02-21	355.80	355.80	355.80	355.80	335.48	11
2024-02-20	353.90	355.80	352.30	354.20	333.97	190
2024-02-19	356.20	357.50	354.10	357.50	337.08	60
2024-02-16	358.20	359.90	356.10	359.30	338.78	173
2024-02-15	351.60	357.30	351.60	357.30	336.90	141
2024-02-14	355.90	356.40	352.80	353.30	333.12	87
2024-02-13	364.00	364.00	353.20	355.10	334.82	473
2024-02-12	356.70	366.40	356.70	366.40	345.48	277
2024-02-09	357.90	359.50	355.70	355.70	335.39	233
2024-02-08	358.90	359.20	356.50	356.50	336.14	242
2024-02-07	356.50	358.80	354.90	357.40	336.99	397
2024-02-06	355.80	359.00	355.80	358.30	337.84	71
2024-02-05	359.10	360.10	356.10	357.70	337.27	240
2024-02-02	353.00	357.70	350.80	357.70	337.27	431
2024-02-01	357.80	357.80	351.70	351.70	331.61	113
2024-01-31	358.30	361.90	354.80	361.10	340.48	267
2024-01-30	353.70	356.00	351.90	353.80	333.60	154
2024-01-29	348.00	350.00	346.60	349.50	329.54	200
2024-01-26	351.70	351.70	347.70	348.40	328.50	284
2024-01-25	349.20	354.40	348.90	354.40	334.16	415
2024-01-24	350.20	352.40	350.20	352.40	332.28	118
2024-01-23	353.10	355.60	349.80	350.40	330.39	280
2024-01-22	348.70	360.00	348.70	356.40	336.05	344
2024-01-19	346.20	346.80	346.00	346.00	326.24	9
2024-01-18	345.40	350.10	345.40	345.50	325.77	123
2024-01-17	349.10	349.60	346.20	348.60	328.69	91
2024-01-16	346.10	354.50	344.10	353.50	333.31	943
2024-01-15	342.20	348.50	342.20	348.50	328.60	123
2024-01-12	345.70	348.90	342.10	344.60	324.92	343
2024-01-11	349.10	351.50	344.40	344.40	324.73	253
2024-01-10	348.70	349.90	347.30	347.90	328.03	152
2024-01-09	354.60	354.60	351.60	352.50	332.37	193
2024-01-08	350.00	352.70	350.00	352.00	331.90	115
2024-01-05	348.20	354.70	348.20	354.10	333.88	222
2024-01-04	349.60	352.50	348.60	352.50	332.37	129
2024-01-03	355.20	355.20	347.50	347.90	328.03	66
2024-01-02	351.00	352.00	349.80	352.00	331.90	188
2023-12-29	349.20	349.70	349.00	349.70	329.73	140
2023-12-28	345.90	349.20	345.90	349.20	329.26	509
2023-12-27	346.80	346.80	343.90	346.10	326.33	24
2023-12-22	346.00	346.90	345.00	346.90	327.09	61
2023-12-21	344.00	346.60	344.00	344.90	325.20	52
2023-12-20	348.10	350.10	347.60	350.10	330.11	174
2023-12-19	346.30	347.80	342.00	346.80	326.99	223
2023-12-18	347.70	350.00	346.60	347.50	327.65	838
2023-12-15	351.60	351.60	349.90	351.50	331.43	133

← NewerPage 12 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.