The Goldman Sachs Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	796.90	797.10	771.80	780.10	768.39	281
2026-02-03	803.80	816.10	797.70	797.70	785.72	214
2026-02-02	779.90	799.40	775.00	798.80	786.80	191
2026-01-30	777.30	792.90	777.30	783.30	771.54	83
2026-01-29	780.00	793.30	776.40	778.90	767.20	468
2026-01-28	777.50	781.20	775.90	779.90	768.19	98
2026-01-27	787.90	788.80	771.40	777.80	766.12	160
2026-01-26	774.80	784.10	772.40	780.20	768.48	313
2026-01-23	815.90	815.90	786.90	787.90	776.07	649
2026-01-22	823.90	823.90	818.20	822.80	810.44	109
2026-01-21	805.00	824.10	805.00	823.90	811.53	283
2026-01-20	806.40	817.70	799.70	813.10	800.89	453
2026-01-19	818.00	826.00	816.60	820.40	808.08	419
2026-01-16	843.00	846.00	830.00	833.80	821.28	427
2026-01-15	794.30	835.40	787.50	835.40	822.86	427
2026-01-14	798.70	803.30	790.30	797.50	785.52	268
2026-01-13	813.80	817.00	800.20	808.60	796.46	152
2026-01-12	797.90	805.00	793.70	805.00	792.91	185
2026-01-09	801.30	811.80	801.30	808.80	796.65	371
2026-01-08	803.10	809.00	801.80	809.00	796.85	284
2026-01-07	821.20	821.20	808.00	808.50	796.36	240
2026-01-06	809.60	818.80	809.60	817.30	805.03	224
2026-01-05	781.50	820.00	778.50	808.90	796.75	684
2026-01-02	754.10	763.30	750.20	762.30	750.85	821
2025-12-30	759.60	760.80	758.40	760.10	748.69	400
2025-12-29	769.60	773.90	759.80	761.60	750.16	403
2025-12-23	764.00	765.90	761.70	765.90	754.40	244
2025-12-22	764.40	768.20	762.70	767.80	756.27	353
2025-12-19	748.40	764.80	747.80	764.40	752.92	563
2025-12-18	744.40	760.10	744.00	755.40	744.06	353
2025-12-17	748.30	756.30	744.50	744.50	733.32	189
2025-12-16	765.10	765.10	750.00	750.00	738.74	200
2025-12-15	763.00	768.60	760.00	762.80	751.35	358
2025-12-12	779.10	781.10	764.20	764.20	752.72	229
2025-12-11	756.80	770.00	756.30	769.30	757.75	224
2025-12-10	757.20	758.30	749.80	758.30	746.91	740
2025-12-09	745.70	757.90	743.30	757.90	746.52	238
2025-12-08	734.70	745.80	732.90	745.00	733.81	309
2025-12-05	717.40	730.90	717.40	729.80	718.84	183
2025-12-04	716.60	720.60	715.90	719.10	708.30	58
2025-12-03	695.60	710.60	695.60	710.60	699.93	69
2025-12-02	697.10	702.70	695.90	702.30	691.75	81
2025-12-01	706.90	709.90	697.00	697.00	683.00	612
2025-11-28	704.40	716.10	704.40	716.10	701.72	187
2025-11-27	703.90	704.20	701.40	701.40	687.31	18
2025-11-26	700.70	705.90	692.50	705.90	691.72	146
2025-11-25	686.40	691.10	677.50	687.00	673.20	46
2025-11-24	669.50	686.50	669.50	684.30	670.56	159
2025-11-21	671.30	678.30	661.10	664.20	650.86	292
2025-11-20	686.40	708.30	685.70	690.80	676.93	205
2025-11-19	668.60	676.60	668.60	675.90	662.33	151
2025-11-18	668.50	674.50	661.30	674.50	660.95	595
2025-11-17	684.20	686.60	677.00	680.90	667.23	276
2025-11-14	691.00	693.10	670.60	687.30	673.50	1,011
2025-11-13	725.10	725.10	708.90	709.70	695.45	154
2025-11-12	700.90	723.70	700.90	719.20	704.76	208
2025-11-11	687.50	692.10	687.50	692.10	678.20	260
2025-11-10	679.80	696.00	679.80	684.80	671.05	141
2025-11-07	684.50	684.50	663.00	663.00	649.69	188
2025-11-06	688.80	691.40	676.10	676.10	662.52	222

← NewerPage 4 of 22 · 1,274 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.