Goldman Sachs Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	389.63	391.04	385.25	388.10	368.58	1,697,700
2024-02-29	395.22	395.98	385.67	389.05	369.48	3,139,100
2024-02-28	387.19	393.26	387.00	393.18	373.40	2,572,900
2024-02-27	392.26	395.90	389.33	390.81	368.54	1,724,900
2024-02-26	391.05	396.06	388.82	390.22	367.98	1,797,800
2024-02-23	390.00	396.79	389.21	391.05	368.77	2,247,400
2024-02-22	389.23	395.60	389.00	390.47	368.22	2,326,800
2024-02-21	381.84	388.66	381.26	388.27	366.15	1,772,500
2024-02-20	380.95	385.58	380.85	384.52	362.61	2,358,900
2024-02-16	383.24	387.58	380.95	384.44	362.53	2,376,800
2024-02-15	379.42	387.21	379.14	385.42	363.46	2,218,900
2024-02-14	380.88	381.48	375.78	378.04	356.50	2,041,300
2024-02-13	387.59	389.16	375.20	378.75	357.17	3,030,800
2024-02-12	385.00	396.35	384.32	392.64	370.27	2,797,200
2024-02-09	384.77	386.13	382.59	384.26	362.36	2,028,200
2024-02-08	386.00	388.11	381.34	385.04	363.10	1,913,700
2024-02-07	385.31	387.07	382.50	386.66	364.63	1,963,200
2024-02-06	383.02	386.82	383.00	384.99	363.05	1,487,800
2024-02-05	384.60	385.33	381.00	383.02	361.19	2,231,100
2024-02-02	381.80	388.74	380.60	387.86	365.76	2,180,900
2024-02-01	384.43	389.54	378.80	383.85	361.98	2,138,500
2024-01-31	386.00	393.91	383.70	384.01	362.13	3,421,100
2024-01-30	384.00	387.92	381.59	386.87	364.83	3,897,900
2024-01-29	375.89	380.84	374.24	380.56	358.87	1,632,300
2024-01-26	378.65	380.90	376.75	377.79	356.26	3,464,700
2024-01-25	382.69	386.71	382.01	382.70	360.89	2,376,300
2024-01-24	381.81	384.61	379.18	379.40	357.78	2,235,800
2024-01-23	379.98	383.36	378.63	380.77	359.07	3,313,300
2024-01-22	386.36	392.73	384.56	385.96	363.97	2,922,700
2024-01-19	376.73	383.30	372.07	382.20	360.42	2,603,300
2024-01-18	380.33	381.64	374.56	376.91	355.43	1,771,200
2024-01-17	375.20	380.20	374.13	377.18	355.69	2,415,100
2024-01-16	378.36	385.01	374.32	380.45	358.77	3,926,600
2024-01-12	383.34	385.85	376.58	377.75	356.23	2,223,800
2024-01-11	380.89	380.98	374.68	379.75	358.11	2,209,900
2024-01-10	381.35	383.05	378.53	381.96	360.20	1,547,300
2024-01-09	384.60	385.95	381.77	383.74	361.87	1,708,800
2024-01-08	385.97	389.08	382.03	388.86	366.70	1,902,600
2024-01-05	381.92	389.47	381.08	386.44	364.42	2,913,900
2024-01-04	383.55	387.09	381.95	382.95	361.13	1,618,300
2024-01-03	383.88	385.40	376.76	381.79	360.03	2,265,300
2024-01-02	383.00	389.14	382.19	388.30	366.17	2,263,100
2023-12-29	385.57	386.64	383.57	385.77	363.79	881,300
2023-12-28	384.52	387.76	383.63	386.41	364.39	1,024,700
2023-12-27	381.20	385.75	380.31	384.48	362.57	1,367,200
2023-12-26	380.65	382.61	380.05	381.61	359.87	837,300
2023-12-22	382.00	383.49	379.41	380.65	358.96	1,538,200
2023-12-21	380.05	381.49	377.01	380.57	358.88	1,301,600
2023-12-20	380.73	385.13	377.25	377.52	356.01	1,836,500
2023-12-19	376.01	383.77	374.55	382.45	360.66	2,091,800
2023-12-18	381.26	382.76	375.91	376.40	354.95	2,740,900
2023-12-15	380.19	385.90	379.32	380.51	358.83	4,522,300
2023-12-14	366.50	386.20	365.00	383.47	361.62	5,376,300
2023-12-13	352.94	362.85	351.60	362.73	342.06	2,876,500
2023-12-12	351.41	354.00	349.58	352.61	332.52	1,597,600
2023-12-11	351.44	353.03	349.05	351.76	331.72	1,636,000
2023-12-08	344.31	352.29	343.78	350.83	330.84	2,238,800
2023-12-07	343.71	344.69	342.00	344.62	324.98	2,162,400
2023-12-06	343.51	347.00	341.60	341.97	322.48	1,869,300
2023-12-05	346.60	346.83	340.54	341.75	322.28	2,429,700

← NewerPage 12 of 79 · 4,729 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
2020-08-31	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.