The Goldman Sachs Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	294.30	298.25	294.15	295.25	271.95	393
2023-03-29	296.20	296.75	295.20	295.20	271.90	222
2023-03-28	297.50	297.50	293.50	293.50	270.34	21
2023-03-27	292.00	295.90	291.50	295.90	272.55	627
2023-03-24	292.35	293.00	285.00	288.55	265.78	249
2023-03-23	291.60	294.50	288.90	293.25	270.11	366
2023-03-22	294.90	296.25	293.90	294.70	271.44	222
2023-03-21	286.55	296.35	286.55	296.35	272.96	99
2023-03-20	283.35	290.55	282.10	288.15	265.41	311
2023-03-17	297.35	297.35	285.65	287.00	264.35	691
2023-03-16	293.95	296.00	290.60	295.35	272.04	547
2023-03-15	304.60	304.60	289.75	289.85	266.97	876
2023-03-14	296.05	304.45	296.05	302.90	278.99	1,042
2023-03-13	315.00	315.00	295.90	297.90	274.39	1,330
2023-03-10	321.85	323.85	312.00	317.80	292.72	925
2023-03-09	326.75	331.95	326.70	331.95	305.75	125
2023-03-08	330.00	330.00	328.85	328.85	302.90	39
2023-03-07	333.70	333.75	332.50	332.50	306.26	6
2023-03-06	332.25	336.00	332.25	333.60	307.27	336
2023-03-03	328.55	334.75	328.40	334.60	308.19	144
2023-03-02	325.00	326.80	323.45	326.80	301.01	129
2023-03-01	332.70	333.55	325.90	327.10	301.28	311
2023-02-28	345.65	347.25	337.00	337.05	308.39	715
2023-02-27	346.45	349.35	344.90	344.90	315.57	219
2023-02-24	340.40	343.10	340.40	343.10	313.92	122
2023-02-23	340.85	342.50	340.85	341.30	312.27	54
2023-02-22	339.60	339.60	338.85	338.85	310.03	2
2023-02-21	341.80	343.60	338.30	338.30	309.53	105
2023-02-20	344.75	345.55	342.10	343.50	314.29	47
2023-02-17	346.05	348.20	344.95	344.95	315.61	205
2023-02-16	352.45	352.45	347.75	348.45	318.82	603
2023-02-15	348.15	348.15	346.30	347.95	318.36	52
2023-02-14	348.70	349.15	345.50	345.50	316.12	149
2023-02-13	344.60	349.45	343.85	349.20	319.50	1,800
2023-02-10	344.70	346.50	341.30	346.50	317.03	282
2023-02-09	350.80	353.25	348.35	348.35	318.72	1,031
2023-02-08	348.30	351.95	346.70	351.45	321.56	52
2023-02-07	347.10	348.10	345.10	348.10	318.50	123
2023-02-06	344.20	344.80	339.65	344.80	315.48	1,626
2023-02-03	337.60	344.55	335.05	344.55	315.25	467
2023-02-02	330.05	341.25	330.05	341.25	312.23	141
2023-02-01	336.10	336.10	332.15	333.00	304.68	590
2023-01-31	332.55	333.40	328.00	331.60	303.40	5,796
2023-01-30	322.40	331.40	322.20	330.35	302.26	714
2023-01-27	324.70	326.35	324.70	326.00	298.28	58
2023-01-26	321.25	324.85	320.80	323.35	295.85	249
2023-01-25	316.65	320.45	316.00	317.35	290.36	927
2023-01-24	319.75	321.00	317.20	320.05	292.83	282
2023-01-23	313.30	318.15	310.30	317.70	290.68	1,242
2023-01-20	321.95	325.75	321.95	323.95	296.40	243
2023-01-19	321.10	322.75	318.65	322.75	295.30	235
2023-01-18	323.05	326.60	319.85	325.30	297.64	3,015
2023-01-17	344.45	346.50	321.75	321.85	294.48	3,899
2023-01-16	347.25	347.25	342.50	344.90	315.57	76
2023-01-13	341.80	344.50	336.65	344.20	314.93	978
2023-01-12	336.25	339.85	336.15	338.40	309.62	380
2023-01-11	334.05	336.75	333.20	336.75	308.11	96
2023-01-10	325.70	330.65	325.70	330.65	302.53	46
2023-01-09	327.25	331.00	327.25	331.00	302.85	165
2023-01-06	331.30	331.30	326.65	326.65	298.87	50

← NewerPage 16 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.