The Goldman Sachs Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	314.70	315.40	311.20	311.70	291.54	131
2023-09-20	320.20	321.10	318.10	320.50	299.77	152
2023-09-19	320.00	322.10	318.60	318.60	297.99	135
2023-09-18	322.70	322.70	319.30	319.40	298.74	71
2023-09-15	325.10	325.40	322.70	323.10	302.20	104
2023-09-14	313.60	319.90	313.60	318.60	297.99	587
2023-09-13	307.40	313.50	307.40	313.50	293.22	127
2023-09-12	303.00	307.60	303.00	307.60	287.71	97
2023-09-11	302.30	305.50	302.30	303.50	283.87	62
2023-09-08	303.30	303.30	302.20	302.20	282.65	8
2023-09-07	297.30	301.90	297.30	301.90	282.37	34
2023-09-06	298.40	301.80	298.40	299.40	280.04	17
2023-09-05	303.40	306.00	302.50	302.80	283.22	429
2023-09-04	301.60	307.20	301.60	306.00	286.21	551
2023-09-01	303.50	303.50	303.00	303.00	283.40	21
2023-08-31	302.10	302.60	302.10	302.60	283.03	12
2023-08-30	305.80	306.40	300.60	300.60	281.16	699
2023-08-29	302.60	304.40	302.60	304.40	282.41	37
2023-08-28	299.00	301.90	296.20	300.80	279.07	49
2023-08-25	297.90	298.50	296.00	296.70	275.26	91
2023-08-24	297.20	298.70	297.10	297.90	276.38	135
2023-08-23	295.70	296.40	295.20	295.20	273.87	335
2023-08-22	296.00	298.00	294.60	294.60	273.32	152
2023-08-21	298.20	300.20	294.30	294.50	273.22	155
2023-08-18	299.80	299.80	298.50	298.70	277.12	44
2023-08-17	302.00	304.90	302.00	304.90	282.87	70
2023-08-16	305.10	305.10	303.60	303.60	281.66	13
2023-08-15	310.80	310.80	304.10	304.20	282.22	203
2023-08-14	312.90	312.90	308.80	308.80	286.49	353
2023-08-11	310.40	311.80	309.60	310.70	288.25	430
2023-08-10	314.00	314.00	312.00	313.00	290.39	333
2023-08-09	317.40	318.00	313.40	313.40	290.76	58
2023-08-08	322.90	322.90	314.00	315.30	292.52	212
2023-08-07	324.50	324.90	322.20	322.90	299.57	135
2023-08-04	321.90	324.60	321.90	324.00	300.59	25
2023-08-03	320.90	323.30	320.90	323.30	299.94	42
2023-08-02	325.20	325.20	320.20	320.60	297.44	485
2023-08-01	325.60	325.60	323.40	323.40	300.03	447
2023-07-31	322.10	323.20	320.50	323.00	299.66	347
2023-07-28	323.80	324.30	320.20	320.20	297.07	137
2023-07-27	321.20	325.20	319.80	325.20	301.70	209
2023-07-26	320.50	323.20	319.80	323.20	299.85	168
2023-07-25	324.10	325.40	322.00	323.10	299.76	199
2023-07-24	317.30	324.60	315.60	324.60	301.15	205
2023-07-21	314.30	316.70	313.30	316.70	293.82	658
2023-07-20	302.20	304.70	302.00	303.50	281.57	629
2023-07-19	301.20	308.30	297.70	306.10	283.98	3,617
2023-07-18	290.30	300.30	290.30	300.30	278.60	351
2023-07-17	291.50	291.50	289.60	290.30	269.33	541
2023-07-14	293.90	297.60	289.30	290.70	269.70	493
2023-07-13	294.50	294.50	292.70	293.20	272.02	55
2023-07-12	291.50	297.00	291.50	295.80	274.43	192
2023-07-11	288.80	288.90	288.40	288.40	267.56	65
2023-07-10	287.50	291.80	286.30	290.20	269.23	577
2023-07-07	288.50	288.50	287.10	287.10	266.36	86
2023-07-06	294.20	294.20	289.10	289.10	268.21	349
2023-07-05	298.10	299.10	294.00	297.20	275.73	289
2023-07-04	301.60	301.60	296.70	296.70	275.26	276
2023-07-03	298.50	300.80	295.50	300.80	279.07	492
2023-06-30	299.00	299.00	296.40	297.50	276.01	64

← NewerPage 14 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.