The Goldman Sachs Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	315.80	320.30	313.50	320.00	285.68	470
2022-01-31	311.50	312.50	307.10	312.20	278.72	577
2022-01-28	306.10	308.60	300.90	305.30	272.56	1,719
2022-01-27	305.70	312.00	305.70	309.00	275.86	1,184
2022-01-26	306.00	309.80	304.00	308.60	275.50	1,084
2022-01-25	300.40	305.50	294.50	299.10	267.02	1,303
2022-01-24	301.70	306.20	288.60	294.60	263.00	2,513
2022-01-21	306.00	307.90	302.30	306.50	273.63	1,875
2022-01-20	306.20	314.40	305.60	313.60	279.96	1,216
2022-01-19	310.00	317.90	308.10	308.20	275.14	3,944
2022-01-18	334.00	335.60	305.70	308.70	275.59	6,215
2022-01-17	336.10	337.30	332.00	336.80	300.68	537
2022-01-14	342.40	345.30	330.00	334.10	298.27	2,249
2022-01-13	340.70	345.50	338.90	344.50	307.55	1,693
2022-01-12	356.00	356.30	344.80	345.10	308.09	593
2022-01-11	352.80	354.20	349.90	350.70	313.09	423
2022-01-10	353.90	357.10	349.00	351.00	313.35	1,241
2022-01-07	350.40	352.80	348.10	350.70	313.09	679
2022-01-06	356.10	356.20	343.70	346.90	309.69	634
2022-01-05	362.00	363.10	358.80	359.60	321.03	601
2022-01-04	351.80	361.70	350.00	359.60	321.03	1,617
2022-01-03	341.10	350.10	339.00	348.70	311.30	315
2021-12-30	341.50	342.00	340.10	340.70	304.16	63
2021-12-29	344.70	345.00	340.40	340.40	303.89	266
2021-12-28	343.50	344.90	342.00	343.20	306.39	294
2021-12-27	339.60	341.70	339.60	341.40	304.78	149
2021-12-23	337.40	340.80	337.40	340.30	303.80	15
2021-12-22	339.30	339.40	335.60	338.40	302.11	944
2021-12-21	331.90	336.10	330.00	335.90	299.87	903
2021-12-20	332.70	335.00	325.40	325.80	290.86	2,540
2021-12-17	352.40	354.00	338.40	339.20	302.82	861
2021-12-16	347.30	352.50	346.50	352.40	314.60	493
2021-12-15	348.40	348.80	339.30	341.60	304.96	319
2021-12-14	340.20	346.90	340.00	344.10	307.19	393
2021-12-13	348.10	349.10	339.60	339.60	303.18	391
2021-12-10	351.40	355.50	343.60	345.20	308.18	599
2021-12-09	352.00	352.00	348.00	351.60	313.89	305
2021-12-08	354.70	357.40	349.60	351.10	313.44	725
2021-12-07	348.40	356.70	348.10	356.40	318.17	839
2021-12-06	345.30	346.50	341.30	345.90	308.80	1,356
2021-12-03	344.80	344.80	337.50	338.40	302.11	707
2021-12-02	339.40	341.10	331.90	340.10	303.62	589
2021-12-01	340.10	343.40	336.10	341.60	304.96	1,001
2021-11-30	337.10	339.80	330.80	337.80	299.97	2,908
2021-11-29	350.40	350.40	339.90	339.90	301.83	673
2021-11-26	343.80	345.60	338.30	340.30	302.19	2,691
2021-11-25	355.10	357.40	354.80	357.40	317.37	103
2021-11-24	360.40	361.70	356.60	356.60	316.66	536
2021-11-23	353.60	356.00	349.80	355.10	315.33	602
2021-11-22	341.20	353.60	341.20	353.40	313.82	1,304
2021-11-19	347.80	347.80	338.30	341.30	303.08	885
2021-11-18	346.50	347.60	339.60	343.90	305.39	1,387
2021-11-17	358.10	358.10	348.10	348.10	309.12	374
2021-11-16	354.80	358.50	352.20	355.60	315.78	437
2021-11-15	355.70	355.70	352.30	354.90	315.15	244
2021-11-12	351.80	352.90	350.50	352.80	313.29	212
2021-11-11	348.40	351.60	348.20	351.60	312.22	828
2021-11-10	350.30	351.50	347.70	349.90	310.71	460
2021-11-09	352.40	352.70	348.60	348.80	309.74	987
2021-11-08	354.50	356.90	352.20	355.20	315.42	586

← NewerPage 21 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.