The Goldman Sachs Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	326.95	331.20	326.95	331.20	303.03	359
2023-01-04	326.45	329.50	325.65	329.50	301.48	335
2023-01-03	326.60	331.80	325.85	327.30	299.47	767
2023-01-02	325.75	329.30	323.90	325.95	298.23	257
2022-12-30	319.65	321.05	319.65	320.05	292.83	75
2022-12-29	320.30	322.15	320.30	322.15	294.75	109
2022-12-28	323.65	323.65	320.55	320.55	293.29	168
2022-12-27	326.50	328.55	322.55	322.55	295.12	216
2022-12-23	326.90	327.50	325.35	325.90	298.18	226
2022-12-22	331.65	331.75	324.45	325.75	298.05	129
2022-12-21	325.20	330.30	325.20	330.30	302.21	583
2022-12-20	321.10	326.45	320.95	323.85	296.31	219
2022-12-19	324.90	328.00	324.90	326.05	298.32	352
2022-12-16	326.75	327.80	322.55	327.15	299.33	964
2022-12-15	339.70	339.70	329.45	329.75	301.71	91
2022-12-14	347.80	347.80	343.80	343.80	314.56	498
2022-12-13	345.75	355.50	345.75	355.50	325.27	557
2022-12-12	342.00	343.75	340.40	343.70	314.47	156
2022-12-09	338.25	342.20	338.10	341.80	312.73	138
2022-12-08	343.60	346.80	340.90	340.90	311.91	781
2022-12-07	346.80	348.20	342.15	343.80	314.56	813
2022-12-06	354.20	355.40	346.55	346.55	317.08	46
2022-12-05	362.05	362.05	354.05	354.05	323.94	192
2022-12-02	365.00	365.75	363.00	363.25	332.36	100
2022-12-01	370.00	370.00	364.80	364.80	333.78	91
2022-11-30	367.00	367.50	362.40	366.75	335.56	113
2022-11-29	370.30	370.75	367.95	369.00	335.57	419
2022-11-28	371.30	372.90	367.75	369.25	335.80	321
2022-11-25	373.85	374.05	369.95	374.05	340.16	341
2022-11-24	367.75	373.40	367.75	371.90	338.21	130
2022-11-23	372.85	374.10	371.25	373.80	339.93	233
2022-11-22	370.00	375.00	367.85	373.05	339.25	1,099
2022-11-21	366.15	369.90	366.15	367.80	334.48	182
2022-11-18	367.10	368.20	365.50	367.30	334.02	487
2022-11-17	368.05	369.35	366.25	367.25	333.98	718
2022-11-16	366.40	369.45	365.60	366.60	333.39	338
2022-11-15	373.55	373.55	367.90	372.80	339.02	608
2022-11-14	374.35	374.35	369.40	373.05	339.25	159
2022-11-11	370.00	374.00	366.70	369.05	335.61	682
2022-11-10	362.95	369.05	361.65	369.05	335.61	932
2022-11-09	361.55	366.70	359.50	364.30	331.29	1,064
2022-11-08	363.35	363.90	361.00	363.90	330.93	364
2022-11-07	356.70	362.10	356.70	361.50	328.75	400
2022-11-04	358.10	360.00	355.80	356.90	324.57	688
2022-11-03	358.90	358.90	355.35	356.35	324.06	115
2022-11-02	353.00	354.25	349.70	353.45	321.43	436
2022-11-01	351.00	351.35	349.30	351.35	319.52	304
2022-10-31	342.35	349.50	342.35	347.65	316.15	189
2022-10-28	338.95	341.50	336.30	341.50	310.56	146
2022-10-27	333.35	339.70	331.85	339.65	308.88	206
2022-10-26	335.15	335.70	335.15	335.70	305.29	1
2022-10-25	330.10	333.25	330.10	332.85	302.69	14
2022-10-24	333.55	335.00	330.00	332.25	302.15	631
2022-10-21	316.35	326.50	316.35	326.50	296.92	460
2022-10-20	318.30	319.55	316.60	319.55	290.60	151
2022-10-19	319.05	320.50	316.00	320.30	291.28	997
2022-10-18	317.00	323.60	312.40	318.95	290.05	922
2022-10-17	313.50	313.50	308.80	311.75	283.51	71
2022-10-14	316.30	320.90	313.65	316.90	288.19	352
2022-10-13	306.20	310.20	306.20	310.20	282.10	137

← NewerPage 17 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.