Goldman Sachs Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	340.20	345.28	339.45	342.50	317.70	1,772,400
2023-06-12	338.44	340.09	336.35	339.49	314.91	2,290,800
2023-06-09	335.21	336.20	332.54	336.02	311.69	1,702,100
2023-06-08	335.36	336.33	331.34	335.47	311.18	2,009,500
2023-06-07	327.64	337.84	326.32	335.75	311.44	3,382,700
2023-06-06	322.43	328.07	321.40	326.80	303.14	1,495,600
2023-06-05	322.93	323.49	320.32	321.81	298.51	1,462,900
2023-06-02	318.24	325.27	317.05	323.65	300.22	3,987,700
2023-06-01	324.51	324.68	314.02	316.40	293.49	3,339,700
2023-05-31	326.07	327.25	321.82	323.90	300.45	2,938,000
2023-05-30	332.08	332.53	327.73	330.83	304.56	1,998,600
2023-05-26	324.72	332.87	324.00	332.01	305.65	2,718,700
2023-05-25	318.92	325.18	318.80	323.88	298.16	1,618,500
2023-05-24	320.39	321.90	318.80	319.81	294.41	1,439,100
2023-05-23	323.60	327.14	322.81	323.57	297.88	1,550,900
2023-05-22	326.15	327.34	322.43	324.92	299.12	1,498,900
2023-05-19	330.00	331.95	324.79	326.15	300.25	1,546,100
2023-05-18	330.00	330.60	325.66	329.58	303.41	1,645,400
2023-05-17	322.66	330.39	322.66	330.18	303.96	2,098,100
2023-05-16	322.50	323.07	320.50	320.81	295.34	1,618,900
2023-05-15	320.42	323.25	318.06	322.07	296.50	1,178,200
2023-05-12	322.04	323.22	317.32	319.50	294.13	1,099,100
2023-05-11	319.66	321.94	318.18	320.72	295.25	1,515,200
2023-05-10	329.92	329.92	319.08	322.55	296.94	1,752,200
2023-05-09	325.04	327.18	323.30	324.77	298.98	1,253,300
2023-05-08	329.64	330.30	325.67	326.51	300.58	1,607,300
2023-05-05	325.06	327.87	322.42	327.02	301.05	2,413,400
2023-05-04	325.95	326.98	318.56	321.26	295.75	2,965,100
2023-05-03	332.36	334.83	328.25	328.65	302.55	1,825,400
2023-05-02	339.01	339.89	330.00	333.37	306.90	2,397,600
2023-05-01	344.05	347.46	340.37	340.57	313.53	1,375,000
2023-04-28	340.05	344.10	339.70	343.44	316.17	1,714,100
2023-04-27	340.14	343.36	338.76	341.60	314.47	1,768,200
2023-04-26	337.58	340.60	334.64	336.56	309.83	2,041,900
2023-04-25	341.00	343.47	338.33	339.48	312.52	2,138,200
2023-04-24	341.99	345.06	341.53	343.96	316.65	1,966,300
2023-04-21	339.00	342.36	336.00	341.66	314.53	2,278,900
2023-04-20	334.95	339.31	334.32	338.71	311.81	2,217,900
2023-04-19	332.98	336.99	331.67	336.89	310.14	2,625,400
2023-04-18	328.00	336.55	326.13	333.91	307.40	7,549,500
2023-04-17	336.00	340.45	333.68	339.68	312.71	3,012,100
2023-04-14	336.53	339.63	334.32	336.92	310.17	2,275,700
2023-04-13	330.08	332.94	327.00	332.13	305.76	1,765,500
2023-04-12	331.72	332.07	327.18	330.24	304.02	1,862,400
2023-04-11	326.05	329.20	323.67	327.37	301.37	1,559,600
2023-04-10	322.40	324.99	321.31	324.96	299.16	1,114,400
2023-04-06	320.38	323.23	319.98	322.40	296.80	1,311,000
2023-04-05	319.62	322.20	319.37	321.53	296.00	1,329,300
2023-04-04	326.82	326.87	320.12	322.65	297.03	1,536,800
2023-04-03	326.14	328.98	323.15	326.52	300.59	1,808,800
2023-03-31	323.47	327.33	322.42	327.11	301.14	2,281,100
2023-03-30	324.56	324.87	319.88	321.14	295.64	1,456,300
2023-03-29	322.50	322.71	318.68	320.72	295.25	1,475,900
2023-03-28	319.09	320.61	316.12	318.44	293.15	1,224,300
2023-03-27	318.62	320.90	317.17	318.53	293.24	2,300,600
2023-03-24	310.15	312.75	305.36	312.57	287.75	2,456,700
2023-03-23	315.21	321.36	312.64	314.85	289.85	2,585,900
2023-03-22	317.28	322.22	313.49	313.67	288.76	2,505,900
2023-03-21	317.62	320.32	315.35	317.28	292.09	3,242,400
2023-03-20	306.78	312.20	306.26	309.53	284.95	3,963,700

← NewerPage 15 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.