The Goldman Sachs Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	790.40	790.40	771.40	771.40	763.95	279
2026-04-30	773.60	786.00	771.00	785.60	778.01	110
2026-04-29	793.20	795.60	776.40	776.40	768.90	319
2026-04-28	799.60	805.00	793.00	793.20	785.54	532
2026-04-27	790.40	796.60	786.60	792.60	784.94	56
2026-04-24	796.40	796.80	786.40	786.60	779.00	265
2026-04-23	797.20	804.40	794.00	804.40	796.63	147
2026-04-22	795.80	800.00	791.80	799.40	791.68	75
2026-04-21	800.00	806.60	792.80	792.80	785.14	75
2026-04-20	781.20	793.00	778.00	790.40	782.76	136
2026-04-17	763.40	782.80	763.40	782.60	775.04	149
2026-04-16	765.00	770.40	760.60	766.60	759.19	201
2026-04-15	775.80	784.20	767.40	767.40	759.99	355
2026-04-14	757.00	767.60	751.40	767.60	760.18	251
2026-04-13	784.60	784.60	740.00	748.20	740.97	1,353
2026-04-10	773.00	773.00	766.40	769.80	762.36	942
2026-04-09	771.20	775.40	767.00	772.00	764.54	231
2026-04-08	765.80	782.60	765.40	767.40	759.99	225
2026-04-07	740.20	744.80	738.00	743.20	736.02	324
2026-04-02	736.90	746.60	722.00	746.60	739.39	271
2026-04-01	738.70	747.80	737.20	747.70	740.48	320
2026-03-31	712.00	716.00	707.10	714.50	707.60	193
2026-03-30	696.80	713.30	696.80	713.30	706.41	199
2026-03-27	711.20	711.20	700.10	701.20	694.43	236
2026-03-26	724.10	728.60	713.50	713.50	706.61	186
2026-03-25	725.00	731.70	724.60	728.60	721.56	151
2026-03-24	714.80	727.60	708.50	722.50	715.52	420
2026-03-23	701.10	732.80	696.10	720.50	713.54	582
2026-03-20	698.30	709.90	696.60	706.40	699.57	123
2026-03-19	697.60	700.30	689.90	695.00	688.28	242
2026-03-18	708.40	708.40	696.70	703.80	697.00	170
2026-03-17	691.10	705.80	690.50	699.20	692.44	292
2026-03-16	687.40	697.60	681.80	692.60	685.91	2,254
2026-03-13	687.90	692.50	684.30	688.80	682.14	137
2026-03-12	702.50	704.80	686.40	689.00	682.34	349
2026-03-11	721.40	721.40	701.20	705.80	698.98	586
2026-03-10	716.40	723.60	710.10	721.90	714.93	314
2026-03-09	693.90	701.30	693.10	701.30	694.52	982
2026-03-06	725.20	725.20	694.80	708.50	701.65	555
2026-03-05	747.00	749.10	730.50	730.50	723.44	303
2026-03-04	741.00	751.30	737.90	750.70	743.45	98
2026-03-03	726.70	730.90	715.20	730.90	723.84	2,547
2026-03-02	715.90	743.80	710.50	738.30	731.17	1,118
2026-02-27	785.50	787.00	745.90	745.90	734.70	191
2026-02-26	780.90	793.50	780.20	792.80	780.89	188
2026-02-25	765.10	776.80	765.10	776.80	765.14	224
2026-02-24	757.00	768.70	749.40	762.40	750.95	883
2026-02-23	780.00	782.60	750.50	757.70	746.32	401
2026-02-20	789.90	789.90	770.80	779.50	767.79	122
2026-02-19	794.90	794.90	780.50	782.20	770.45	299
2026-02-18	775.40	799.40	775.40	795.80	783.85	424
2026-02-17	762.80	776.90	762.80	774.80	763.17	340
2026-02-16	769.70	769.70	758.00	765.20	753.71	60
2026-02-13	767.00	767.00	734.40	757.00	745.63	585
2026-02-12	796.20	813.00	795.50	795.50	783.55	93
2026-02-11	798.70	815.80	789.60	792.40	780.50	157
2026-02-10	795.60	806.00	792.00	792.70	780.80	423
2026-02-09	784.80	793.90	781.80	793.90	781.98	193
2026-02-06	757.70	788.30	757.70	779.40	767.70	229
2026-02-05	775.10	776.30	745.30	760.20	748.78	424

← NewerPage 3 of 22 · 1,276 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.