The Goldman Sachs Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	612.10	618.30	612.10	613.30	591.92	525
2025-02-20	640.00	642.90	606.70	608.60	587.39	665
2025-02-19	646.00	646.00	637.50	641.20	618.85	1,571
2025-02-18	635.90	638.80	631.00	634.90	612.77	712
2025-02-17	634.90	636.80	626.40	636.80	614.60	365
2025-02-14	618.10	631.40	615.20	627.60	605.72	401
2025-02-13	620.30	630.70	617.50	618.00	596.46	1,189
2025-02-12	624.80	625.50	619.10	620.30	598.68	446
2025-02-11	632.40	632.40	622.70	624.10	602.35	449
2025-02-10	640.10	641.90	625.50	628.50	606.59	2,341
2025-02-07	636.80	640.10	632.00	636.80	614.60	990
2025-02-06	623.60	634.00	623.60	633.70	611.61	550
2025-02-05	607.40	617.00	606.00	617.00	595.49	635
2025-02-04	616.90	616.90	609.20	614.20	592.79	861
2025-02-03	613.80	618.90	607.70	618.90	597.33	954
2025-01-31	618.00	626.50	618.00	620.60	598.97	598
2025-01-30	615.30	620.70	614.60	619.40	597.81	905
2025-01-29	613.20	621.20	611.40	617.60	596.07	334
2025-01-28	607.70	612.70	600.70	607.70	586.52	397
2025-01-27	607.40	607.40	595.10	599.80	578.89	678
2025-01-24	609.80	612.10	601.40	606.80	585.65	1,004
2025-01-23	608.10	616.10	606.20	613.70	592.31	699
2025-01-22	610.00	612.20	605.60	606.10	584.97	1,150
2025-01-21	608.60	609.60	588.00	597.50	576.67	2,817
2025-01-20	614.90	615.40	610.80	615.40	593.95	1,030
2025-01-17	597.00	606.10	597.00	606.10	584.97	792
2025-01-16	590.80	596.10	583.60	595.10	574.36	1,191
2025-01-15	564.30	590.30	556.60	582.70	562.39	4,396
2025-01-14	552.80	555.70	550.50	551.80	532.57	171
2025-01-13	547.20	554.50	543.00	547.80	528.70	624
2025-01-10	562.50	562.60	546.20	546.20	527.16	255
2025-01-09	564.30	564.80	562.70	564.80	545.11	29
2025-01-08	564.30	567.00	558.00	558.80	539.32	392
2025-01-07	565.10	566.20	554.40	557.00	537.58	161
2025-01-06	560.30	568.40	557.20	568.40	548.59	427
2025-01-03	560.90	564.20	556.30	559.70	540.19	386
2025-01-02	556.40	565.50	553.40	564.70	545.02	311
2024-12-30	546.80	552.60	546.80	547.70	528.61	123
2024-12-27	556.60	560.00	551.60	552.40	533.14	403
2024-12-23	546.30	548.10	542.40	546.30	527.26	81
2024-12-20	532.80	547.30	527.80	546.30	527.26	444
2024-12-19	534.30	544.30	532.70	539.90	521.08	422
2024-12-18	550.00	552.90	549.10	550.10	530.92	436
2024-12-17	559.40	560.30	547.40	550.80	531.60	253
2024-12-16	558.40	560.00	551.20	553.20	533.92	220
2024-12-13	566.50	568.40	559.10	560.40	540.87	95
2024-12-12	561.50	567.20	561.50	563.00	543.38	157
2024-12-11	558.50	562.50	556.00	561.60	542.02	372
2024-12-10	562.30	567.10	561.80	563.30	543.66	181
2024-12-09	569.20	569.40	561.70	565.70	545.98	501
2024-12-06	564.40	568.70	562.20	564.90	545.21	397
2024-12-05	572.70	572.70	568.60	569.90	550.03	230
2024-12-04	573.30	575.20	568.80	568.80	548.97	665
2024-12-03	574.70	580.80	568.70	573.40	553.41	341
2024-12-02	576.50	579.20	574.50	577.50	557.37	266
2024-11-29	577.10	579.30	574.60	579.30	556.51	173
2024-11-28	580.30	583.00	575.10	578.90	556.13	127
2024-11-27	576.90	578.70	574.70	574.70	552.09	264
2024-11-26	576.60	576.60	566.50	572.40	549.88	58
2024-11-25	587.10	587.10	575.70	575.70	553.05	266

← NewerPage 8 of 22 · 1,273 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.