Goldman Sachs Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	321.92	325.97	321.66	325.52	304.47	2,026,400
2023-09-07	320.62	324.22	320.13	321.96	301.14	1,471,100
2023-09-06	322.31	324.14	319.31	321.13	300.36	2,120,800
2023-09-05	327.34	328.48	322.63	323.75	302.82	1,846,000
2023-09-01	329.67	331.62	326.21	327.40	306.23	1,201,400
2023-08-31	329.41	330.49	325.96	327.71	306.52	1,271,100
2023-08-30	330.00	331.91	327.65	328.58	307.33	1,131,500
2023-08-29	325.56	332.70	324.68	332.55	308.47	1,831,700
2023-08-28	321.34	326.60	321.34	325.97	302.37	1,440,100
2023-08-25	320.80	322.72	318.19	320.15	296.97	1,159,600
2023-08-24	322.15	327.49	319.51	319.96	296.80	1,185,600
2023-08-23	320.62	322.45	318.00	322.33	298.99	1,429,000
2023-08-22	322.48	322.64	318.31	318.79	295.71	1,810,300
2023-08-21	325.39	326.39	319.39	322.06	298.74	1,983,500
2023-08-18	324.32	327.62	323.20	324.93	301.41	1,730,500
2023-08-17	330.00	333.99	324.00	327.52	303.81	3,135,200
2023-08-16	330.54	332.92	328.97	329.11	305.28	3,340,300
2023-08-15	333.30	334.03	330.48	332.21	308.16	1,657,800
2023-08-14	337.41	338.45	334.86	337.74	313.29	1,347,000
2023-08-11	339.93	341.79	337.55	340.73	316.06	1,256,800
2023-08-10	344.07	347.26	339.80	340.40	315.76	1,345,900
2023-08-09	346.82	348.46	342.49	342.69	317.88	1,326,000
2023-08-08	351.70	352.00	342.03	348.26	323.05	1,917,300
2023-08-07	355.40	357.67	353.92	355.56	329.82	1,260,300
2023-08-04	353.34	358.73	352.51	353.22	327.65	1,725,300
2023-08-03	349.99	355.21	348.62	353.16	327.59	1,840,400
2023-08-02	354.99	354.99	348.87	351.10	325.68	2,106,600
2023-08-01	354.00	357.87	353.39	357.72	331.82	2,024,300
2023-07-31	354.88	357.20	354.02	355.87	330.11	1,385,500
2023-07-28	356.11	356.50	351.61	353.23	327.66	1,827,400
2023-07-27	358.13	360.54	354.17	354.51	328.84	2,010,800
2023-07-26	354.49	360.26	354.28	357.56	331.67	2,281,600
2023-07-25	357.42	360.82	353.98	354.70	329.02	2,893,000
2023-07-24	352.83	361.62	352.00	358.93	332.94	3,517,500
2023-07-21	351.78	355.08	346.78	351.96	326.48	3,217,400
2023-07-20	339.16	351.68	339.16	350.86	325.46	3,915,000
2023-07-19	338.00	345.88	331.30	340.55	315.90	6,037,400
2023-07-18	327.30	338.25	327.30	337.27	312.85	3,887,400
2023-07-17	325.89	327.49	324.36	327.20	303.51	1,777,400
2023-07-14	331.99	332.48	325.02	326.19	302.57	1,815,200
2023-07-13	327.35	329.28	325.69	328.68	304.88	2,787,800
2023-07-12	324.58	333.35	324.25	326.40	302.77	2,741,300
2023-07-11	318.83	321.04	314.58	320.88	297.65	2,041,700
2023-07-10	316.67	320.08	316.00	316.47	293.56	1,775,800
2023-07-07	313.20	317.37	312.70	315.17	292.35	2,903,100
2023-07-06	318.00	318.64	312.84	313.00	290.34	2,896,900
2023-07-05	323.95	324.61	319.63	320.05	296.88	2,561,000
2023-07-03	322.41	329.40	322.41	326.61	302.96	1,106,800
2023-06-30	325.82	326.03	322.45	322.54	299.19	2,361,800
2023-06-29	317.85	325.50	316.25	323.09	299.70	3,553,600
2023-06-28	311.72	314.90	310.69	313.66	290.95	2,423,500
2023-06-27	312.41	315.68	310.56	313.45	290.76	2,156,800
2023-06-26	315.13	316.64	312.17	312.36	289.75	2,481,000
2023-06-23	316.56	317.71	314.07	314.71	291.93	2,612,000
2023-06-22	323.69	324.26	319.01	319.58	296.44	2,409,100
2023-06-21	328.45	330.00	324.92	325.07	301.54	2,158,700
2023-06-20	335.32	335.38	329.23	330.72	306.78	3,208,100
2023-06-16	341.38	341.40	337.11	338.31	313.82	4,544,900
2023-06-15	337.32	344.00	335.70	339.74	315.14	3,322,700
2023-06-14	344.78	347.73	337.23	338.42	313.92	1,819,400

← NewerPage 14 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.