The Goldman Sachs Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	814.57	838.30	810.04	834.78	818.68	1,809
2025-11-11	793.20	809.67	793.20	806.01	790.46	1,889
2025-11-10	789.91	806.10	787.00	805.84	790.29	380
2025-11-07	791.13	794.99	763.55	777.22	762.23	1,033
2025-11-06	789.03	801.80	777.27	789.80	774.56	1,574
2025-11-05	790.49	797.28	775.76	794.78	779.45	1,504
2025-11-04	778.76	806.16	771.01	792.51	777.22	1,818
2025-11-03	790.79	794.97	783.26	786.46	771.29	268
2025-10-31	795.36	795.36	783.01	790.40	775.16	365
2025-10-30	787.06	807.24	780.00	792.37	777.08	11,433
2025-10-29	791.22	791.22	791.22	791.22	775.96	0
2025-10-28	793.63	798.46	787.76	791.22	775.96	3,129
2025-10-27	790.20	796.50	787.12	790.44	775.19	946
2025-10-24	753.44	783.25	750.24	781.42	766.35	1,263
2025-10-23	745.59	745.59	745.59	745.59	731.21	0
2025-10-22	761.35	763.65	743.52	745.59	731.21	1,550
2025-10-21	756.16	765.57	755.31	761.31	746.62	559
2025-10-20	754.19	766.41	752.50	766.07	751.29	790
2025-10-17	749.99	765.00	740.00	754.09	739.54	2,037
2025-10-16	767.00	781.51	760.83	760.83	746.15	2,203
2025-10-15	776.00	786.00	770.44	773.83	758.90	1,169
2025-10-14	776.89	797.00	741.69	760.03	745.37	6,944
2025-10-13	776.89	790.88	771.00	788.21	773.00	670
2025-10-10	781.41	792.55	764.00	767.52	752.71	1,800
2025-10-09	780.75	782.42	771.54	776.44	761.46	1,296
2025-10-08	787.71	795.61	774.24	784.16	769.03	923
2025-10-07	800.00	803.99	783.51	803.44	787.94	457
2025-10-06	793.91	793.91	793.91	793.91	778.60	0
2025-10-03	781.50	794.54	780.00	793.91	778.60	1,478
2025-10-02	787.96	799.07	773.00	776.00	761.03	920
2025-10-01	792.50	792.50	792.50	792.50	777.21	0
2025-09-30	802.50	809.60	786.61	792.50	777.21	2,158
2025-09-29	806.97	815.99	798.70	802.05	786.58	630
2025-09-26	785.46	785.46	785.46	785.46	770.31	0
2025-09-25	794.26	798.07	781.98	785.46	770.31	2,869
2025-09-24	810.27	810.27	810.27	810.27	794.64	0
2025-09-23	805.39	825.57	801.14	810.27	794.64	887
2025-09-22	796.46	796.46	796.46	796.46	781.10	0
2025-09-19	796.46	796.46	796.46	796.46	781.10	0
2025-09-18	796.46	796.46	796.46	796.46	781.10	0
2025-09-17	785.76	798.33	780.05	796.46	781.10	1,723
2025-09-16	790.02	795.01	779.88	783.42	768.31	1,246
2025-09-15	731.42	731.42	731.42	731.42	717.31	0
2025-09-12	731.42	731.42	731.42	731.42	717.31	0
2025-09-11	731.42	731.42	731.42	731.42	717.31	0
2025-09-10	731.42	731.42	731.42	731.42	717.31	0
2025-09-09	731.42	731.42	731.42	731.42	717.31	0
2025-09-08	731.42	731.42	731.42	731.42	717.31	0
2025-09-05	748.90	757.88	728.12	731.42	717.31	604
2025-09-04	731.99	747.59	726.00	747.50	733.08	733
2025-09-03	728.99	734.82	723.12	725.87	711.87	268
2025-09-02	747.81	748.60	722.01	731.98	717.86	2,473
2025-09-01	741.24	741.24	741.24	741.24	726.94	0
2025-08-29	748.26	750.69	739.00	741.24	726.94	718
2025-08-28	742.05	742.05	742.05	742.05	723.81	0
2025-08-27	742.05	742.05	742.05	742.05	723.81	0
2025-08-26	737.99	750.00	731.86	742.05	723.81	862
2025-08-22	721.25	743.74	713.88	741.28	723.06	1,233
2025-08-21	721.99	729.49	708.92	716.01	698.41	364
2025-08-20	720.79	720.79	720.79	720.79	703.08	0

← NewerPage 5 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-01	5.0000 USD
2026-06-01	4.5000 USD
2026-03-02	4.5000 USD
2025-12-02	4.0000 USD
2025-08-29	4.0000 USD
2025-05-30	3.0000 USD
2025-02-28	3.0000 USD
2024-12-02	3.0000 USD
2024-08-30	3.0000 USD
2024-05-30	2.7500 USD
2024-02-28	2.7500 USD
2023-11-29	2.7500 USD
2023-08-30	2.7500 USD
2023-05-31	2.5000 USD
2023-03-01	2.5000 USD
2022-11-30	2.5000 USD
2022-08-31	2.5000 USD
2022-05-31	2.0000 USD
2022-03-01	2.0000 USD
2021-12-01	2.0000 USD
2021-08-31	2.0000 USD
2021-05-28	1.2500 USD
2021-03-01	1.2500 USD
2020-12-01	1.2500 USD
2020-09-01	1.2500 USD
2020-05-29	1.2500 USD
2020-02-28	1.2500 USD
2019-11-29	1.2500 USD
2019-08-29	1.2500 USD
2019-05-29	0.8500 USD
2019-02-27	0.8000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.