The Goldman Sachs Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	294.10	298.70	290.60	298.70	277.12	531
2023-06-28	285.50	287.40	284.40	287.30	266.54	245
2023-06-27	287.00	287.00	284.50	286.60	265.89	16
2023-06-26	288.50	289.00	287.30	287.60	266.82	215
2023-06-23	293.20	293.80	289.90	289.90	268.95	152
2023-06-22	295.60	296.30	291.40	293.00	271.83	2,651
2023-06-21	301.10	302.70	300.00	300.60	278.88	56
2023-06-20	306.70	307.90	303.00	303.00	281.11	23
2023-06-19	307.20	311.30	305.20	305.20	283.15	123
2023-06-16	311.40	311.40	309.50	309.50	287.14	313
2023-06-15	313.40	313.40	309.30	312.40	289.83	62
2023-06-14	317.70	318.70	316.60	316.80	293.91	218
2023-06-13	315.80	317.90	312.30	317.90	294.93	347
2023-06-12	314.10	314.90	311.30	313.20	290.57	792
2023-06-09	310.80	312.90	308.80	309.60	287.23	84
2023-06-08	314.00	314.40	309.00	309.20	286.86	66
2023-06-07	304.20	311.00	304.20	311.00	288.53	98
2023-06-06	298.90	304.60	298.90	304.30	282.31	34
2023-06-05	302.90	303.50	301.20	301.80	279.99	197
2023-06-02	296.20	302.70	295.00	302.40	280.55	425
2023-06-01	304.40	304.40	294.70	295.70	274.34	207
2023-05-31	306.30	307.80	303.70	304.80	282.78	461
2023-05-29	310.90	312.30	310.90	311.60	287.01	11
2023-05-26	302.40	302.90	301.00	302.90	278.99	86
2023-05-25	296.20	300.70	294.20	299.00	275.40	864
2023-05-24	297.50	299.00	296.20	297.90	274.39	71
2023-05-23	298.50	303.60	298.50	303.60	279.64	66
2023-05-22	298.40	301.90	298.40	301.30	277.52	297
2023-05-19	308.10	308.10	302.30	302.30	278.44	343
2023-05-17	299.00	300.60	299.00	300.40	276.69	140
2023-05-16	296.00	296.60	296.00	296.60	273.19	36
2023-05-15	297.20	297.20	294.60	295.40	272.09	33
2023-05-12	293.30	294.00	293.30	294.00	270.80	12
2023-05-11	295.10	297.50	294.40	294.40	271.17	451
2023-05-10	298.60	299.80	296.60	299.80	276.14	163
2023-05-09	298.40	298.40	296.00	297.80	274.30	172
2023-05-08	296.20	298.40	296.10	297.60	274.11	62
2023-05-05	293.60	294.90	292.20	294.00	270.80	85
2023-05-04	295.50	296.70	290.10	290.10	267.20	399
2023-05-03	303.10	303.10	300.40	300.40	276.69	160
2023-05-02	310.00	310.20	301.50	301.50	277.71	198
2023-04-28	306.90	310.50	306.90	310.00	285.53	54
2023-04-27	304.60	310.00	304.60	308.80	284.43	464
2023-04-26	307.40	307.90	304.00	306.70	282.49	324
2023-04-25	309.40	312.30	308.90	312.30	287.65	232
2023-04-24	306.30	313.20	306.30	311.50	286.92	170
2023-04-21	308.40	309.60	306.80	309.60	285.17	102
2023-04-20	304.00	307.80	303.90	307.80	283.51	303
2023-04-19	305.00	305.00	300.30	303.50	279.55	443
2023-04-18	315.80	315.80	298.40	304.10	280.10	3,364
2023-04-17	309.90	310.30	307.30	310.30	285.81	2,216
2023-04-14	300.30	307.00	299.10	305.90	281.76	1,401
2023-04-13	300.00	300.90	295.50	299.30	275.68	215
2023-04-12	299.00	301.20	299.00	299.60	275.96	315
2023-04-11	295.50	299.60	295.50	299.60	275.96	232
2023-04-06	292.90	296.20	292.90	294.00	270.80	26
2023-04-05	293.10	296.20	293.10	294.00	270.80	55
2023-04-04	300.50	300.50	292.80	294.00	270.80	190
2023-04-03	304.10	304.10	298.00	298.00	274.48	887
2023-03-31	294.25	298.75	294.25	298.75	275.17	301

← NewerPage 15 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.