Goldman Sachs Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	346.30	350.49	345.29	349.39	329.48	2,178,100
2023-12-01	341.46	348.89	340.42	348.43	328.58	3,623,300
2023-11-30	341.68	344.76	340.09	341.54	322.08	1,903,600
2023-11-29	337.00	343.53	336.51	340.26	320.87	2,038,100
2023-11-28	337.38	338.40	334.87	337.65	315.82	1,419,000
2023-11-27	339.19	340.02	335.74	337.71	315.87	1,250,500
2023-11-24	338.80	340.27	337.64	339.15	317.22	460,100
2023-11-22	336.94	338.91	335.37	338.64	316.74	1,235,200
2023-11-21	338.36	339.09	334.55	334.97	313.31	1,900,900
2023-11-20	340.00	341.32	337.50	339.45	317.50	3,146,000
2023-11-17	339.50	340.45	338.12	339.19	317.26	1,465,200
2023-11-16	337.76	339.75	335.01	336.67	314.90	1,620,400
2023-11-15	339.90	341.08	335.34	337.60	315.77	2,534,500
2023-11-14	333.53	341.78	332.47	338.72	316.82	3,592,700
2023-11-13	324.16	328.72	323.53	326.91	305.77	1,403,300
2023-11-10	323.32	326.06	321.65	325.51	304.46	1,781,400
2023-11-09	326.00	326.65	319.66	320.78	300.04	1,787,900
2023-11-08	323.95	326.66	323.67	324.56	303.57	1,484,400
2023-11-07	322.13	326.39	321.29	323.95	303.00	1,505,000
2023-11-06	326.66	328.90	322.10	323.91	302.97	2,087,600
2023-11-03	318.46	329.33	317.93	327.62	306.44	3,742,000
2023-11-02	309.69	314.54	308.00	313.76	293.47	2,597,000
2023-11-01	303.33	308.25	302.84	307.16	287.30	2,345,400
2023-10-31	301.68	304.29	300.70	303.61	283.98	2,611,000
2023-10-30	293.45	301.81	293.29	300.83	281.38	3,065,200
2023-10-27	297.55	298.27	289.36	289.91	271.16	2,601,700
2023-10-26	296.96	300.14	294.78	296.99	277.79	2,011,200
2023-10-25	298.60	300.00	295.03	296.76	277.57	1,809,300
2023-10-24	300.00	303.10	299.08	299.18	279.83	1,697,100
2023-10-23	298.29	303.55	298.19	299.22	279.87	2,959,800
2023-10-20	298.50	303.25	298.10	300.05	280.65	2,329,000
2023-10-19	301.96	305.34	298.63	299.19	279.84	3,211,800
2023-10-18	307.00	307.22	301.48	301.96	282.43	3,460,300
2023-10-17	313.38	316.18	305.91	309.36	289.36	4,123,000
2023-10-16	313.18	315.90	310.25	314.39	294.06	2,273,900
2023-10-13	312.00	316.18	308.17	309.30	289.30	1,785,200
2023-10-12	314.15	314.25	308.02	309.85	289.81	1,727,700
2023-10-11	315.43	316.63	311.60	313.02	292.78	1,672,500
2023-10-10	314.47	316.85	312.29	314.77	294.42	1,193,800
2023-10-09	308.90	313.48	308.37	312.61	292.40	1,094,400
2023-10-06	308.11	315.32	307.17	312.48	292.27	1,595,100
2023-10-05	307.36	310.55	304.21	310.50	290.42	1,584,600
2023-10-04	304.85	309.06	303.48	308.60	288.65	1,872,000
2023-10-03	315.27	315.68	304.39	306.12	286.33	3,118,600
2023-10-02	322.03	323.58	317.10	318.50	297.90	1,303,800
2023-09-29	327.20	327.96	322.27	323.57	302.65	1,403,900
2023-09-28	320.21	326.84	320.21	325.20	304.17	1,389,600
2023-09-27	324.98	325.00	318.98	321.95	301.13	1,493,000
2023-09-26	325.61	327.43	322.42	323.82	302.88	1,481,800
2023-09-25	327.07	329.29	325.28	328.84	307.58	833,300
2023-09-22	330.10	331.54	326.83	327.89	306.69	1,669,100
2023-09-21	334.50	334.69	330.08	330.24	308.89	1,685,100
2023-09-20	342.61	343.80	336.29	336.70	314.93	1,224,400
2023-09-19	343.46	344.97	337.97	341.89	319.78	1,660,200
2023-09-18	342.54	344.26	339.27	343.32	321.12	1,356,600
2023-09-15	345.15	346.19	341.86	342.54	320.39	3,063,900
2023-09-14	339.00	345.12	336.85	344.57	322.29	2,822,700
2023-09-13	333.50	337.01	330.82	334.98	313.32	2,165,000
2023-09-12	324.01	335.28	324.00	330.90	309.50	2,054,700
2023-09-11	328.26	330.15	324.29	324.65	303.66	1,283,100

← NewerPage 13 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.