The Goldman Sachs Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	297.95	302.45	297.85	298.20	267.79	82
2022-04-27	295.00	299.80	295.00	299.60	269.05	216
2022-04-26	297.70	301.90	295.20	295.30	265.18	386
2022-04-25	293.50	295.25	292.90	294.15	264.15	259
2022-04-22	310.80	310.90	303.45	303.45	272.50	179
2022-04-21	314.25	316.75	313.80	314.45	282.38	80
2022-04-20	312.15	317.50	309.10	316.65	284.36	532
2022-04-19	308.95	311.00	304.35	309.90	278.29	1,248
2022-04-14	295.25	307.70	295.25	298.35	267.92	1,917
2022-04-13	298.25	298.25	291.55	295.20	265.09	306
2022-04-12	295.70	299.60	292.00	298.60	268.15	284
2022-04-11	297.25	300.65	293.50	298.30	267.88	573
2022-04-08	288.00	293.85	286.65	293.10	263.21	473
2022-04-07	290.00	293.45	278.15	283.35	254.45	1,490
2022-04-06	296.25	296.25	290.00	290.90	261.23	207
2022-04-05	301.65	301.80	298.00	298.25	267.83	513
2022-04-04	301.50	308.95	297.00	297.60	267.25	893
2022-04-01	302.30	307.00	297.70	300.50	269.85	1,181
2022-03-31	302.30	302.30	300.30	300.30	269.67	151
2022-03-30	309.70	309.70	302.10	302.50	271.65	250
2022-03-29	306.80	308.30	304.70	307.80	276.41	579
2022-03-28	308.40	310.30	303.30	304.40	273.36	191
2022-03-25	305.10	309.00	305.10	307.80	276.41	413
2022-03-24	308.70	308.70	304.80	304.80	273.71	209
2022-03-23	313.00	313.00	306.70	306.70	275.42	330
2022-03-22	310.50	313.00	309.20	310.40	278.74	210
2022-03-21	309.50	314.60	309.10	309.10	277.58	467
2022-03-18	309.70	311.40	307.30	310.80	279.10	132
2022-03-17	310.60	310.60	301.90	305.90	274.70	552
2022-03-16	303.00	310.30	302.60	309.60	278.03	408
2022-03-15	295.80	300.90	295.80	299.80	269.22	154
2022-03-14	301.90	305.40	297.00	298.00	267.61	974
2022-03-11	302.50	306.00	302.30	302.60	271.74	261
2022-03-10	298.30	304.10	295.80	295.80	265.63	988
2022-03-09	301.10	302.30	298.00	301.50	270.75	1,233
2022-03-08	295.30	299.70	292.90	293.90	263.93	729
2022-03-07	291.70	300.10	291.70	299.50	268.96	748
2022-03-04	300.10	304.80	295.20	298.40	267.97	746
2022-03-03	303.40	307.30	300.00	300.00	269.40	324
2022-03-02	295.30	299.60	293.80	299.60	269.05	364
2022-03-01	305.80	306.70	295.90	295.90	265.72	445
2022-02-28	308.60	308.60	301.60	305.50	272.73	1,589
2022-02-25	295.80	308.10	295.80	308.10	275.05	1,097
2022-02-24	290.10	300.30	289.10	300.30	268.09	4,118
2022-02-23	306.30	307.70	303.30	304.00	271.39	586
2022-02-22	297.10	306.90	297.10	305.70	272.91	533
2022-02-21	303.10	306.20	297.20	306.20	273.36	271
2022-02-18	309.40	309.50	303.80	304.90	272.20	1,140
2022-02-17	315.80	319.10	309.40	310.00	276.75	533
2022-02-16	318.60	321.20	316.30	316.70	282.73	603
2022-02-15	318.00	322.70	316.90	320.90	286.48	876
2022-02-14	318.70	322.80	313.80	320.80	286.39	1,145
2022-02-11	325.30	328.50	322.60	327.10	292.02	246
2022-02-10	327.00	330.90	326.00	326.90	291.84	558
2022-02-09	328.10	329.20	324.10	328.10	292.91	880
2022-02-08	324.80	326.10	322.00	323.70	288.98	930
2022-02-07	321.90	322.10	318.90	320.70	286.30	721
2022-02-04	314.30	320.30	309.70	317.80	283.71	1,134
2022-02-03	318.40	322.80	317.90	318.40	284.25	564
2022-02-02	323.70	324.80	316.90	319.00	284.79	828

← NewerPage 20 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.