The Goldman Sachs Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	685.80	691.20	683.40	689.60	675.75	59
2025-11-04	674.10	701.40	670.80	694.60	680.65	524
2025-11-03	683.60	687.50	683.60	687.50	673.69	64
2025-10-31	681.00	685.10	679.30	684.90	671.15	324
2025-10-30	676.60	695.90	673.80	690.70	676.83	315
2025-10-29	680.60	684.40	677.20	682.30	668.60	215
2025-10-28	679.90	680.90	677.20	677.20	663.60	1,166
2025-10-27	678.90	682.40	678.10	681.90	668.21	379
2025-10-24	647.80	672.00	647.60	672.00	658.50	96
2025-10-23	645.60	645.90	643.30	645.90	632.93	81
2025-10-22	654.80	658.40	645.20	646.10	633.12	221
2025-10-21	649.10	658.20	649.10	655.50	642.34	238
2025-10-20	646.10	655.60	643.70	652.80	639.69	282
2025-10-17	642.20	653.60	634.60	640.50	627.64	1,622
2025-10-16	659.00	669.00	659.00	668.60	655.17	80
2025-10-15	665.80	675.60	664.10	666.00	652.63	558
2025-10-14	683.40	690.00	646.60	662.60	649.29	820
2025-10-13	669.50	683.50	667.60	683.20	669.48	479
2025-10-10	674.00	682.90	660.30	660.30	647.04	315
2025-10-09	668.90	674.00	667.30	672.40	658.90	501
2025-10-08	667.90	683.70	667.90	676.20	662.62	498
2025-10-07	684.80	688.40	675.50	675.50	661.93	141
2025-10-06	682.00	685.70	673.00	683.30	669.58	552
2025-10-03	669.60	672.60	665.00	672.60	659.09	299
2025-10-02	673.40	673.40	661.30	661.60	648.31	420
2025-10-01	671.50	675.80	668.20	674.80	661.25	260
2025-09-30	683.00	688.00	671.30	674.10	660.56	320
2025-09-29	689.10	689.10	681.00	681.00	667.32	250
2025-09-26	682.50	690.60	682.20	686.30	672.52	74
2025-09-25	677.10	683.00	671.00	682.20	668.50	480
2025-09-24	683.40	691.30	683.40	683.80	670.07	74
2025-09-23	682.80	693.90	680.90	692.10	678.20	325
2025-09-22	686.90	686.90	678.30	683.30	669.58	122
2025-09-19	684.60	685.50	680.00	682.10	668.40	157
2025-09-18	676.90	681.30	674.60	680.10	666.44	102
2025-09-17	662.00	670.20	660.00	669.20	655.76	258
2025-09-16	667.20	667.70	657.70	659.40	646.16	354
2025-09-15	668.20	673.00	665.80	667.60	654.19	389
2025-09-12	670.40	671.20	663.00	663.80	650.47	79
2025-09-11	662.10	673.60	659.20	671.50	658.01	168
2025-09-10	651.40	657.20	650.00	653.00	639.89	307
2025-09-09	633.30	650.20	628.60	650.20	637.14	986
2025-09-08	630.50	631.50	627.20	627.70	615.09	94
2025-09-05	641.30	642.80	624.90	625.50	612.94	108
2025-09-04	628.90	636.20	628.10	636.00	623.23	60
2025-09-03	624.80	629.00	624.80	625.50	612.94	236
2025-09-02	636.70	636.70	624.30	624.50	611.96	56
2025-09-01	635.90	640.00	631.60	636.50	623.72	61
2025-08-29	642.70	642.70	633.90	635.50	622.74	153
2025-08-28	647.60	647.60	639.60	639.60	623.24	66
2025-08-27	647.30	654.40	645.00	648.50	631.91	143
2025-08-26	634.30	637.40	631.30	634.90	618.66	173
2025-08-25	633.30	637.70	632.00	637.70	621.39	222
2025-08-22	615.80	633.60	615.80	633.60	617.40	340
2025-08-21	618.00	620.00	613.40	617.60	601.81	230
2025-08-20	615.70	617.90	609.80	617.10	601.32	102
2025-08-19	626.40	626.60	621.10	621.80	605.90	88
2025-08-18	620.00	625.30	620.00	624.40	608.43	196
2025-08-15	642.60	644.20	625.70	627.30	611.26	210
2025-08-14	639.40	640.10	632.90	636.10	619.83	299

← NewerPage 5 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.