The Goldman Sachs Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	941.60	955.60	919.80	919.80	915.13	329
2026-07-24	945.40	955.00	927.40	941.60	936.82	223
2026-07-23	964.20	964.20	939.00	939.00	934.23	172
2026-07-22	947.40	969.20	947.40	957.80	952.93	255
2026-07-21	933.60	945.40	933.40	945.40	940.60	89
2026-07-20	928.80	945.40	928.20	933.40	928.66	221
2026-07-17	950.60	955.00	921.00	941.40	936.62	459
2026-07-16	1,003.50	1,006.00	973.00	974.60	969.65	173
2026-07-15	1,000.00	1,005.00	987.80	990.60	985.57	408
2026-07-14	918.00	990.40	915.40	980.00	975.02	2,753
2026-07-13	917.60	929.60	917.60	918.80	914.13	334
2026-07-10	921.20	931.60	919.40	922.60	917.91	303
2026-07-09	905.00	929.40	905.00	927.00	922.29	175
2026-07-08	905.60	906.40	891.80	891.80	887.27	105
2026-07-07	925.60	930.20	907.40	913.00	908.36	371
2026-07-06	896.80	922.40	896.80	922.20	917.51	116
2026-07-03	897.60	897.60	891.20	891.20	886.67	15
2026-07-02	897.00	904.80	892.80	895.80	891.25	147
2026-07-01	886.00	898.20	883.60	898.20	893.64	255
2026-06-30	900.40	901.20	888.60	888.60	884.08	216
2026-06-29	898.60	907.20	895.00	896.00	891.45	369
2026-06-26	941.20	942.60	895.40	905.40	900.80	365
2026-06-25	950.20	969.80	943.80	957.80	952.93	566
2026-06-24	960.40	968.40	948.20	956.40	951.54	302
2026-06-23	961.00	967.20	940.00	962.20	957.31	781
2026-06-22	955.00	974.60	955.00	960.00	955.12	824
2026-06-19	951.00	954.00	951.00	951.80	946.96	20
2026-06-18	964.40	978.20	963.40	967.60	962.68	195
2026-06-17	939.80	965.00	939.80	965.00	960.10	217
2026-06-16	930.00	943.00	930.00	941.60	936.82	230
2026-06-15	930.80	940.00	927.40	934.00	929.25	257
2026-06-12	903.20	925.80	902.00	924.40	919.70	186
2026-06-11	874.40	881.20	870.80	879.00	874.53	344
2026-06-10	891.00	895.40	874.40	874.40	869.96	254
2026-06-09	911.60	913.60	880.40	882.20	877.72	285
2026-06-08	895.60	919.20	895.60	914.20	909.55	383
2026-06-05	939.20	943.40	924.00	924.00	919.30	392
2026-06-04	901.40	936.00	898.00	936.00	931.24	99
2026-06-03	914.80	914.80	890.20	893.00	888.46	645
2026-06-02	901.80	921.60	894.60	918.40	913.73	173
2026-06-01	876.20	893.20	870.60	893.20	888.66	113
2026-05-29	870.80	879.00	860.20	876.00	867.54	99
2026-05-28	859.40	860.40	847.40	858.20	849.91	35
2026-05-27	854.40	865.00	845.20	849.40	841.19	156
2026-05-26	868.40	872.20	854.40	854.40	846.14	281
2026-05-25	859.80	876.00	859.80	869.00	860.60	58
2026-05-22	857.60	860.60	853.20	859.80	851.49	258
2026-05-21	844.20	854.60	838.20	838.20	830.10	229
2026-05-20	802.40	830.80	802.40	828.60	820.59	204
2026-05-19	808.80	816.20	801.40	801.40	793.66	10
2026-05-18	803.20	820.20	803.20	813.20	805.34	217
2026-05-15	832.00	832.00	813.60	821.40	813.46	196
2026-05-14	822.00	832.60	822.00	830.80	822.77	160
2026-05-13	805.60	817.00	803.60	814.80	806.93	206
2026-05-12	800.00	804.00	786.00	793.20	785.54	92
2026-05-11	792.60	803.20	786.80	800.60	792.86	122
2026-05-08	790.20	797.20	789.20	794.60	786.92	222
2026-05-07	801.20	801.40	790.40	794.40	786.72	123
2026-05-06	784.60	800.60	784.60	799.60	791.87	281
2026-05-05	777.00	786.00	774.00	785.80	778.21	240

← NewerPage 2 of 3 · 130 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.