The Goldman Sachs Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	333.60	345.60	331.40	344.80	325.11	1,179
2023-12-13	326.70	327.70	326.00	327.10	308.42	104
2023-12-12	326.00	326.60	325.40	326.60	307.95	55
2023-12-11	325.50	327.10	324.60	327.10	308.42	173
2023-12-08	320.10	324.30	319.50	324.30	305.78	138
2023-12-07	316.30	318.60	316.30	317.60	299.46	73
2023-12-06	318.00	321.20	315.10	320.10	301.82	431
2023-12-05	321.60	321.60	315.80	316.00	297.95	97
2023-12-04	319.00	322.80	317.90	320.80	302.48	374
2023-12-01	314.40	317.10	313.30	317.10	298.99	101
2023-11-30	311.40	314.90	311.40	314.80	296.82	107
2023-11-29	306.80	308.70	305.80	308.40	290.79	54
2023-11-28	308.00	308.50	306.00	307.00	287.14	278
2023-11-27	311.30	311.30	308.40	308.40	288.45	92
2023-11-24	310.00	310.00	310.00	310.00	289.95	60
2023-11-23	311.80	313.30	311.80	313.30	293.04	22
2023-11-22	308.70	311.10	308.20	311.10	290.98	137
2023-11-21	307.40	311.00	307.40	309.00	289.01	280
2023-11-20	311.10	311.80	307.30	311.70	291.54	586
2023-11-17	312.00	312.30	310.00	311.60	291.45	90
2023-11-16	310.20	311.60	308.30	309.20	289.20	188
2023-11-15	313.80	313.80	309.70	309.70	289.67	123
2023-11-14	304.70	313.80	304.70	313.80	293.50	26
2023-11-13	302.50	306.70	302.50	306.60	286.77	41
2023-11-10	299.90	302.90	299.50	302.90	283.31	436
2023-11-09	303.50	304.60	300.00	303.30	283.68	588
2023-11-08	304.00	305.00	304.00	304.00	284.34	58
2023-11-07	301.40	305.10	300.40	304.00	284.34	576
2023-11-06	304.40	306.60	301.70	302.00	282.47	525
2023-11-03	295.00	304.30	295.00	304.30	284.62	1,961
2023-11-02	290.90	294.60	289.20	294.60	275.55	89
2023-11-01	288.00	291.20	286.30	289.20	270.50	115
2023-10-31	282.30	286.40	282.30	286.40	267.88	80
2023-10-30	278.10	280.80	274.30	280.80	262.64	129
2023-10-27	283.50	285.30	277.60	278.00	260.02	1,352
2023-10-26	279.70	284.10	278.40	282.00	263.76	174
2023-10-25	282.10	283.00	280.20	282.00	263.76	275
2023-10-24	281.30	285.50	281.30	284.40	266.01	128
2023-10-23	282.90	285.30	281.20	284.30	265.91	2,002
2023-10-20	281.00	284.90	280.70	284.70	266.29	490
2023-10-19	284.80	287.80	284.60	287.80	269.19	986
2023-10-18	292.20	293.40	287.60	287.60	269.00	188
2023-10-17	299.20	299.20	291.20	294.40	275.36	1,181
2023-10-16	297.80	299.10	295.00	298.40	279.10	208
2023-10-13	293.80	298.80	293.80	297.10	277.88	157
2023-10-12	296.60	296.60	294.50	295.80	276.67	95
2023-10-11	296.70	296.70	294.90	294.90	275.83	28
2023-10-10	297.50	298.60	296.50	298.10	278.82	95
2023-10-09	293.50	295.00	292.30	295.00	275.92	792
2023-10-06	293.90	295.50	293.80	295.50	276.39	18
2023-10-05	292.20	293.90	290.40	290.40	271.62	35
2023-10-04	292.50	293.40	289.70	290.60	271.80	204
2023-10-03	304.80	304.80	294.90	294.90	275.83	184
2023-10-02	305.50	308.80	303.10	304.60	284.90	111
2023-09-29	307.20	308.40	307.10	308.30	288.36	46
2023-09-28	306.70	307.50	305.60	307.50	287.61	65
2023-09-27	309.50	309.50	307.20	307.30	287.42	6
2023-09-26	309.50	309.80	306.60	306.60	286.77	162
2023-09-25	306.60	309.80	306.60	309.80	289.76	157
2023-09-22	311.70	311.70	309.00	309.30	289.30	74

← NewerPage 13 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.