The Goldman Sachs Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	638.10	638.10	632.20	634.60	618.37	156
2025-08-12	620.60	639.70	620.60	637.40	621.10	154
2025-08-11	619.30	622.80	618.50	619.80	603.95	158
2025-08-08	618.90	623.10	618.00	619.30	603.46	88
2025-08-07	622.80	628.10	618.90	618.90	603.07	326
2025-08-06	625.20	627.80	621.80	625.10	609.11	176
2025-08-05	629.80	631.20	617.70	617.70	601.90	146
2025-08-04	611.80	627.10	611.80	624.80	608.82	452
2025-08-01	631.00	631.00	600.50	611.80	596.15	865
2025-07-31	638.30	643.40	630.80	634.10	617.88	883
2025-07-30	630.70	642.00	630.70	638.30	621.98	251
2025-07-29	626.00	632.70	624.00	627.10	611.06	792
2025-07-28	620.80	628.80	620.80	622.70	606.77	633
2025-07-25	612.30	620.00	612.30	616.70	600.93	50
2025-07-24	610.50	616.80	607.40	614.70	598.98	341
2025-07-23	598.70	602.00	596.70	601.20	585.82	337
2025-07-22	603.20	605.30	592.40	597.40	582.12	186
2025-07-21	606.50	610.20	603.60	607.90	592.35	100
2025-07-18	607.50	607.90	601.70	607.80	592.26	256
2025-07-17	609.20	618.00	607.00	614.10	598.39	618
2025-07-16	601.10	615.50	593.80	593.80	578.61	1,058
2025-07-15	613.20	615.80	607.30	609.00	593.43	838
2025-07-14	599.20	608.40	598.70	607.50	591.96	41
2025-07-11	603.10	603.40	599.30	601.60	586.21	148
2025-07-10	592.50	605.30	592.50	605.30	589.82	326
2025-07-09	595.10	599.50	594.30	597.10	581.83	361
2025-07-08	603.90	608.60	595.30	597.90	582.61	608
2025-07-07	613.10	617.10	611.00	611.00	595.37	462
2025-07-04	608.80	617.70	607.20	613.10	597.42	579
2025-07-03	607.00	617.00	606.80	614.30	598.59	504
2025-07-02	601.50	609.70	600.40	609.60	594.01	137
2025-07-01	602.40	603.70	595.90	599.00	583.68	427
2025-06-30	606.00	613.20	600.20	603.40	587.97	1,193
2025-06-27	588.60	590.60	585.40	590.60	575.50	168
2025-06-26	573.40	585.40	572.10	584.50	569.55	832
2025-06-25	570.40	572.70	570.40	571.90	557.27	219
2025-06-24	561.50	570.40	561.50	570.40	555.81	740
2025-06-23	556.30	561.50	551.70	551.70	537.59	530
2025-06-20	548.50	556.80	548.50	556.10	541.88	1,225
2025-06-19	550.90	550.90	545.10	548.40	534.37	149
2025-06-18	542.30	554.00	542.30	550.90	536.81	237
2025-06-17	540.90	546.50	539.20	543.20	529.31	320
2025-06-16	531.80	544.70	531.80	544.00	530.09	408
2025-06-13	530.00	536.10	528.30	535.00	521.32	854
2025-06-12	542.00	542.00	532.20	537.80	524.05	324
2025-06-11	535.30	544.50	534.80	543.80	529.89	402
2025-06-10	540.00	540.00	533.60	535.30	521.61	111
2025-06-09	535.80	542.70	535.80	537.30	523.56	191
2025-06-06	532.20	545.90	531.20	535.80	522.10	477
2025-06-05	527.30	529.60	517.00	529.60	516.06	530
2025-06-04	529.20	531.90	525.90	525.90	512.45	200
2025-06-03	523.70	530.30	520.40	530.30	516.74	178
2025-06-02	526.60	526.60	518.80	520.50	507.19	790
2025-05-30	527.20	534.50	526.40	528.80	515.28	576
2025-05-29	547.50	548.00	528.70	530.60	514.41	633
2025-05-28	547.20	547.50	540.50	540.50	524.01	79
2025-05-27	531.30	540.80	531.30	539.30	522.84	133
2025-05-26	534.10	538.10	527.00	538.10	521.68	62
2025-05-23	532.00	532.00	512.70	526.90	510.82	776
2025-05-22	527.60	531.60	521.00	531.60	515.38	826

← NewerPage 6 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.