The Goldman Sachs Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	305.45	306.95	303.45	306.95	279.14	3,475
2022-10-11	309.15	309.15	305.95	307.05	279.23	54
2022-10-10	306.10	311.50	306.10	311.50	283.28	235
2022-10-07	311.15	311.15	308.90	309.15	281.14	225
2022-10-06	308.50	312.30	308.50	312.30	284.01	12
2022-10-05	314.45	314.45	309.25	310.40	282.28	108
2022-10-04	307.65	314.45	306.60	314.45	285.96	337
2022-10-03	302.40	305.60	298.65	304.90	277.28	532
2022-09-30	303.45	306.50	303.45	305.80	278.09	196
2022-09-29	307.25	308.05	301.05	301.95	274.59	91
2022-09-28	301.15	310.05	299.95	310.05	281.96	356
2022-09-27	308.35	310.15	305.25	305.25	277.59	714
2022-09-26	309.00	313.65	307.85	307.85	279.96	77
2022-09-23	318.30	318.30	309.80	309.80	281.73	99
2022-09-22	322.00	327.15	318.70	319.90	290.92	469
2022-09-21	325.50	329.35	325.50	329.35	299.51	202
2022-09-20	328.80	328.80	323.75	323.75	294.42	67
2022-09-19	323.45	326.35	321.40	326.35	296.78	165
2022-09-16	329.65	329.65	322.00	323.20	293.92	128
2022-09-15	331.40	333.10	326.60	331.65	301.60	112
2022-09-14	330.90	330.90	327.20	327.20	297.56	50
2022-09-13	338.75	339.20	331.45	332.50	302.38	612
2022-09-12	334.55	339.00	334.55	338.10	307.47	169
2022-09-09	333.35	338.15	333.35	336.60	306.10	74
2022-09-08	329.45	336.80	329.45	336.80	306.29	196
2022-09-07	331.80	331.80	329.20	330.15	300.24	17
2022-09-06	331.05	336.40	329.45	330.40	300.47	455
2022-09-05	336.75	336.75	333.55	335.10	304.74	59
2022-09-02	333.95	338.85	331.35	338.25	307.60	112
2022-09-01	332.60	332.60	326.65	331.05	301.06	464
2022-08-31	332.20	332.20	329.90	329.90	300.01	79
2022-08-30	336.85	337.00	333.60	333.80	301.52	253
2022-08-29	334.35	335.65	333.05	335.00	302.60	2,550
2022-08-26	346.15	346.15	339.70	339.70	306.85	393
2022-08-25	344.45	345.85	344.45	344.75	311.41	70
2022-08-24	342.10	343.95	342.10	343.95	310.69	68
2022-08-23	345.25	345.25	340.35	341.30	308.30	64
2022-08-22	343.80	345.85	342.55	345.85	312.41	1,026
2022-08-19	348.35	349.90	346.25	346.25	312.77	438
2022-08-18	346.05	349.50	345.60	348.15	314.48	112
2022-08-17	347.65	349.40	345.55	345.70	312.27	246
2022-08-16	346.85	352.35	346.30	348.30	314.62	203
2022-08-15	347.35	347.75	343.80	347.75	314.12	203
2022-08-12	339.20	344.95	339.20	343.60	310.37	450
2022-08-11	336.05	342.85	336.05	340.50	307.57	146
2022-08-10	329.00	336.30	329.00	336.30	303.78	336
2022-08-09	328.95	330.45	326.35	329.20	297.37	204
2022-08-08	329.95	331.65	328.70	329.45	297.59	108
2022-08-05	323.55	329.15	323.55	329.00	297.18	294
2022-08-04	328.30	328.50	324.65	324.65	293.26	236
2022-08-03	321.85	328.85	321.85	327.90	296.19	599
2022-08-02	326.75	326.75	321.00	323.55	292.26	60
2022-08-01	326.85	326.85	322.00	323.70	292.40	206
2022-07-29	324.80	326.55	321.60	326.55	294.97	492
2022-07-28	317.75	321.00	317.75	321.00	289.96	66
2022-07-27	315.20	317.45	314.60	317.45	286.75	16
2022-07-26	319.40	319.40	316.70	316.70	286.07	35
2022-07-25	319.80	319.80	316.20	317.10	286.44	77
2022-07-22	320.00	322.50	315.85	317.50	286.80	1,082
2022-07-21	315.60	318.50	313.60	318.50	287.70	219

← NewerPage 18 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.