The Goldman Sachs Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-21	315.60	318.50	313.60	318.50	287.70	219
2022-07-20	312.65	314.20	310.00	314.20	283.82	111
2022-07-19	295.15	308.30	294.20	308.30	278.49	2,180
2022-07-18	293.20	305.50	291.60	297.45	268.69	842
2022-07-15	282.85	289.65	279.60	289.65	261.64	352
2022-07-14	289.00	289.00	278.85	278.85	251.88	315
2022-07-13	294.60	294.60	285.90	285.90	258.25	291
2022-07-12	293.35	296.90	289.90	296.15	267.51	101
2022-07-11	292.30	293.00	290.50	291.60	263.40	240
2022-07-08	294.70	297.75	293.45	293.45	265.07	292
2022-07-07	288.95	291.35	288.95	290.70	262.59	89
2022-07-06	292.30	292.30	286.95	286.95	259.20	336
2022-07-05	287.35	290.30	285.45	285.45	257.85	282
2022-07-04	287.90	287.90	285.50	285.50	257.89	1
2022-07-01	282.40	283.55	281.15	283.55	256.13	66
2022-06-30	287.25	288.35	282.80	282.80	255.45	210
2022-06-29	285.15	291.85	285.15	290.10	262.05	1,030
2022-06-28	287.70	291.20	286.70	287.10	259.34	396
2022-06-27	287.50	290.95	284.40	284.40	256.90	364
2022-06-24	276.35	285.60	276.35	285.60	257.98	15
2022-06-23	271.30	272.45	267.50	267.50	241.63	281
2022-06-22	267.20	270.85	265.00	268.50	242.54	687
2022-06-21	268.90	272.40	268.70	268.70	242.72	56
2022-06-20	264.55	270.55	264.55	266.60	240.82	41
2022-06-17	275.05	275.30	269.65	269.65	243.57	71
2022-06-16	281.00	281.00	267.15	268.70	242.72	182
2022-06-15	273.40	279.35	270.65	277.90	251.03	478
2022-06-14	273.60	276.00	270.55	273.10	246.69	1,467
2022-06-13	269.00	272.00	266.35	269.85	243.75	1,488
2022-06-10	286.90	286.90	274.75	275.35	248.72	232
2022-06-09	295.60	295.60	289.55	289.55	261.55	36
2022-06-08	296.35	297.00	295.60	295.60	267.01	157
2022-06-07	294.65	300.05	294.65	298.60	269.72	676
2022-06-06	300.00	302.80	298.50	300.95	271.85	673
2022-06-03	301.75	301.75	297.95	297.95	269.14	179
2022-06-02	302.05	302.05	300.40	300.40	271.35	8
2022-06-01	306.50	307.25	298.00	298.00	269.18	87
2022-05-31	303.00	304.80	301.95	304.80	275.32	415
2022-05-30	307.65	307.65	304.55	306.50	275.24	347
2022-05-27	302.70	303.75	300.80	303.75	272.77	40
2022-05-26	293.90	302.75	293.90	302.05	271.25	67
2022-05-25	294.80	296.80	292.55	292.55	262.71	84
2022-05-24	294.70	294.70	287.95	287.95	258.58	32
2022-05-23	294.00	299.30	289.25	299.30	268.78	631
2022-05-20	295.55	295.55	291.10	291.10	261.41	63
2022-05-19	287.15	290.10	286.85	290.10	260.51	346
2022-05-18	300.05	300.05	293.60	295.15	265.05	503
2022-05-17	289.55	297.05	289.55	293.70	263.75	146
2022-05-16	296.55	296.55	289.90	291.10	261.41	116
2022-05-13	292.15	295.25	290.00	295.25	265.14	101
2022-05-12	283.90	289.95	283.90	288.80	259.35	273
2022-05-11	290.50	294.15	290.30	292.15	262.35	22
2022-05-10	293.90	293.90	288.70	288.80	259.35	16
2022-05-09	293.00	295.80	290.35	290.70	261.05	466
2022-05-06	295.05	298.10	289.70	292.95	263.07	337
2022-05-05	302.35	302.35	297.00	297.25	266.93	71
2022-05-04	298.80	298.80	296.30	296.30	266.08	2
2022-05-03	296.20	302.65	294.65	302.65	271.78	139
2022-05-02	291.35	294.05	290.00	292.60	262.76	271
2022-04-29	299.85	301.55	298.45	300.30	269.67	120

← NewerPage 19 of 22 · 1,274 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.