The Goldman Sachs Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	722.00	734.95	718.32	720.79	703.08	3,611
2025-08-18	742.35	742.35	742.35	742.35	724.11	0
2025-08-15	742.35	742.35	742.35	742.35	724.11	0
2025-08-14	747.50	748.74	733.33	742.35	724.11	2,332
2025-08-13	745.59	748.91	734.80	742.46	724.21	737
2025-08-12	721.99	747.61	717.25	743.58	725.31	2,032
2025-08-11	725.72	725.72	725.72	725.72	707.88	0
2025-08-08	724.99	727.94	717.67	725.72	707.88	313
2025-08-07	725.01	733.36	718.83	722.36	704.61	1,553
2025-08-06	728.27	729.75	713.53	725.13	707.31	852
2025-08-05	728.40	732.25	714.76	720.52	702.81	1,576
2025-08-04	712.40	724.94	709.80	721.73	703.99	548
2025-08-01	728.48	728.48	728.48	728.48	710.58	0
2025-07-31	727.98	735.00	720.32	728.48	710.58	912
2025-07-30	725.79	725.79	725.79	725.79	707.95	0
2025-07-29	725.00	733.76	722.06	725.79	707.95	744
2025-07-28	734.00	734.00	722.97	728.00	710.11	851
2025-07-25	723.00	729.15	719.90	723.15	705.38	667
2025-07-24	720.00	725.85	714.90	724.73	706.92	1,485
2025-07-23	701.07	712.99	701.07	702.73	685.46	684
2025-07-22	703.50	706.50	692.18	695.45	678.36	415
2025-07-21	701.15	701.15	701.15	701.15	683.92	0
2025-07-18	702.89	708.87	699.10	701.15	683.92	1,157
2025-07-17	705.75	717.63	704.49	710.12	692.67	1,759
2025-07-16	700.99	713.92	691.53	692.74	675.71	1,554
2025-07-15	715.94	715.94	701.00	708.94	691.52	2,534
2025-07-14	702.70	702.70	702.70	702.70	685.43	0
2025-07-11	703.98	705.86	700.02	702.70	685.43	633
2025-07-10	698.63	708.10	696.12	702.49	685.23	3,473
2025-07-09	700.79	700.79	700.79	700.79	683.57	0
2025-07-08	707.37	711.48	693.80	700.79	683.57	1,008
2025-07-07	720.84	724.00	708.56	720.98	703.26	2,101
2025-07-04	713.70	713.70	713.70	713.70	696.16	0
2025-07-03	713.70	713.70	713.70	713.70	696.16	0
2025-07-02	708.80	718.74	704.20	713.70	696.16	12,104
2025-07-01	708.00	712.78	700.63	707.25	689.87	5,030
2025-06-30	711.90	715.84	703.05	706.38	689.02	2,907
2025-06-27	666.25	666.25	666.25	666.25	649.88	0
2025-06-26	666.25	666.25	666.25	666.25	649.88	0
2025-06-25	664.20	668.10	660.73	666.25	649.88	3,637
2025-06-24	653.54	663.83	652.02	660.60	644.36	844
2025-06-23	639.25	639.25	639.25	639.25	623.54	0
2025-06-20	640.00	642.00	637.00	639.25	623.54	554
2025-06-19	638.19	638.19	638.19	638.19	622.51	0
2025-06-18	625.03	639.06	623.67	638.19	622.51	2,745
2025-06-17	624.00	631.66	624.00	628.11	612.67	2,152
2025-06-16	613.54	613.54	613.54	613.54	598.46	0
2025-06-13	616.49	620.11	609.62	613.54	598.46	1,835
2025-06-12	621.00	626.00	616.40	622.25	606.96	4,992
2025-06-11	615.01	629.71	614.97	624.89	609.53	2,836
2025-06-10	612.94	616.55	609.35	616.37	601.22	541
2025-06-09	615.75	619.18	610.66	618.50	603.30	1,233
2025-06-06	608.73	621.25	608.73	613.74	598.66	915
2025-06-05	600.86	609.69	592.91	609.14	594.17	308
2025-06-04	604.63	606.39	598.56	601.39	586.61	899
2025-06-03	600.00	606.49	594.00	604.30	589.45	1,294
2025-06-02	597.00	599.03	592.20	595.88	581.24	3,750
2025-05-30	599.16	603.63	593.77	601.00	586.23	786
2025-05-29	609.10	609.98	598.81	599.00	581.35	3,234
2025-05-28	617.28	618.79	599.00	599.00	581.35	2,266

← NewerPage 6 of 22 · 1,270 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.