The Goldman Sachs Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	1,037.91	1,037.91	1,037.91	1,037.91	1,032.85	0
2026-07-28	1,042.00	1,060.00	1,012.12	1,037.91	1,032.85	2,170
2026-07-27	1,083.00	1,090.70	1,034.00	1,035.56	1,030.51	1,686
2026-07-24	1,076.00	1,100.00	1,051.53	1,066.15	1,060.95	939
2026-07-23	1,095.02	1,115.00	1,062.49	1,074.94	1,069.70	795
2026-07-22	1,095.57	1,105.99	1,075.00	1,095.18	1,089.84	1,300
2026-07-21	1,065.00	1,088.21	1,061.09	1,080.80	1,075.53	3,284
2026-07-20	1,065.50	1,090.00	1,053.62	1,060.00	1,054.83	958
2026-07-17	1,084.00	1,097.76	1,047.00	1,075.15	1,069.91	1,284
2026-07-16	1,153.25	1,163.59	1,089.03	1,096.52	1,091.18	971
2026-07-15	1,145.64	1,153.78	1,117.54	1,142.81	1,137.24	1,629
2026-07-14	1,044.22	1,136.68	1,040.00	1,129.09	1,123.59	4,619
2026-07-13	1,055.00	1,072.21	1,036.00	1,042.94	1,037.86	1,344
2026-07-10	1,056.51	1,075.00	1,038.67	1,059.84	1,054.67	358
2026-07-09	1,046.39	1,046.39	1,046.39	1,046.39	1,041.29	0
2026-07-08	1,046.39	1,046.39	1,046.39	1,046.39	1,041.29	0
2026-07-07	1,055.90	1,077.80	1,035.00	1,046.39	1,041.29	683
2026-07-06	1,024.66	1,055.00	1,010.52	1,047.51	1,042.40	3,323
2026-07-03	1,018.68	1,018.68	1,018.68	1,018.68	1,013.72	0
2026-07-02	1,029.57	1,047.12	1,009.00	1,018.68	1,013.72	1,154
2026-07-01	1,013.00	1,033.94	1,002.53	1,021.73	1,016.75	1,849
2026-06-30	1,020.00	1,033.26	1,000.00	1,012.89	1,007.95	4,068
2026-06-29	1,033.92	1,039.89	1,013.14	1,026.77	1,021.77	878
2026-06-26	1,069.99	1,079.61	1,012.82	1,028.34	1,023.33	1,815
2026-06-25	1,078.01	1,105.67	1,003.62	1,076.30	1,071.05	625
2026-06-24	1,094.43	1,107.15	1,066.12	1,077.75	1,072.50	6,132
2026-06-23	1,097.49	1,108.00	1,069.00	1,101.48	1,096.11	1,694
2026-06-22	1,090.00	1,119.05	1,081.00	1,101.68	1,096.31	950
2026-06-19	1,115.00	1,115.00	1,115.00	1,115.00	1,109.57	0
2026-06-18	1,115.00	1,115.00	1,115.00	1,115.00	1,109.57	0
2026-06-17	1,095.79	1,121.77	1,078.67	1,115.00	1,109.57	998
2026-06-16	1,076.08	1,100.00	1,060.00	1,093.00	1,087.67	1,335
2026-06-15	1,081.48	1,095.00	1,070.00	1,083.37	1,078.09	659
2026-06-12	1,056.38	1,067.70	1,055.27	1,065.60	1,060.41	20
2026-06-11	1,006.62	1,026.04	1,000.00	1,022.78	1,017.80	344
2026-06-10	1,028.00	1,038.33	1,000.84	1,010.42	1,005.50	778
2026-06-09	1,047.52	1,065.00	1,006.31	1,023.88	1,018.89	1,129
2026-06-08	1,038.00	1,063.00	1,031.06	1,048.00	1,042.89	96,047
2026-06-05	1,099.01	1,100.00	1,045.19	1,045.68	1,040.58	1,315
2026-06-04	1,045.00	1,095.90	1,032.10	1,089.84	1,084.53	3,856
2026-06-03	1,063.00	1,067.40	1,031.00	1,044.68	1,039.59	2,311
2026-06-02	1,050.00	1,074.50	1,036.00	1,064.78	1,059.59	1,194
2026-06-01	1,016.15	1,042.00	1,003.68	1,039.49	1,034.42	1,102
2026-05-29	1,007.02	1,027.35	990.00	1,022.70	1,013.24	1,612
2026-05-28	992.71	1,008.08	976.80	1,003.39	994.11	1,147
2026-05-27	995.50	1,009.69	975.00	992.52	983.34	1,425
2026-05-26	1,000.42	1,000.42	1,000.42	1,000.42	991.16	0
2026-05-22	994.96	1,006.24	986.30	1,000.42	991.16	1,137
2026-05-21	963.78	963.78	963.78	963.78	954.86	0
2026-05-20	930.20	976.74	930.00	963.78	954.86	1,779
2026-05-19	941.37	950.00	923.39	936.62	927.95	981
2026-05-18	952.97	952.97	952.97	952.97	944.15	0
2026-05-15	967.50	975.00	940.50	952.97	944.15	759
2026-05-14	950.37	950.37	950.37	950.37	941.58	0
2026-05-13	944.20	960.00	932.18	950.37	941.58	1,109
2026-05-12	940.36	950.75	920.70	943.00	934.27	1,882
2026-05-11	932.96	949.78	923.00	943.84	935.11	832
2026-05-08	929.58	940.75	926.01	930.60	921.99	461
2026-05-07	940.98	948.00	922.46	926.24	917.67	1,005
2026-05-06	920.50	944.25	920.50	936.53	927.86	1,184

← NewerPage 2 of 22 · 1,264 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-01	5.0000 USD
2026-06-01	4.5000 USD
2026-03-02	4.5000 USD
2025-12-02	4.0000 USD
2025-08-29	4.0000 USD
2025-05-30	3.0000 USD
2025-02-28	3.0000 USD
2024-12-02	3.0000 USD
2024-08-30	3.0000 USD
2024-05-30	2.7500 USD
2024-02-28	2.7500 USD
2023-11-29	2.7500 USD
2023-08-30	2.7500 USD
2023-05-31	2.5000 USD
2023-03-01	2.5000 USD
2022-11-30	2.5000 USD
2022-08-31	2.5000 USD
2022-05-31	2.0000 USD
2022-03-01	2.0000 USD
2021-12-01	2.0000 USD
2021-08-31	2.0000 USD
2021-05-28	1.2500 USD
2021-03-01	1.2500 USD
2020-12-01	1.2500 USD
2020-09-01	1.2500 USD
2020-05-29	1.2500 USD
2020-02-28	1.2500 USD
2019-11-29	1.2500 USD
2019-08-29	1.2500 USD
2019-05-29	0.8500 USD
2019-02-27	0.8000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.