Goldman Sachs Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	310.09	310.40	301.87	303.54	279.44	6,369,800
2023-03-16	309.00	318.32	304.92	315.09	290.07	4,399,100
2023-03-15	310.77	312.51	304.41	312.19	287.40	6,596,700
2023-03-14	324.77	326.38	318.95	322.15	296.57	3,785,900
2023-03-13	319.67	326.11	314.54	315.51	290.46	5,660,700
2023-03-10	338.87	339.93	326.03	327.67	301.65	4,559,700
2023-03-09	349.20	354.29	341.05	342.09	314.93	3,177,800
2023-03-08	346.19	349.69	345.17	349.29	321.55	1,584,600
2023-03-07	355.55	356.20	345.63	346.08	318.60	2,048,500
2023-03-06	358.06	358.86	353.73	357.05	328.70	1,614,200
2023-03-03	350.64	357.77	349.56	357.09	328.73	2,396,200
2023-03-02	343.99	349.78	340.49	349.10	321.38	3,259,800
2023-03-01	349.39	352.54	345.96	346.23	318.74	2,717,400
2023-02-28	366.00	366.01	351.33	351.65	321.43	4,945,600
2023-02-27	368.22	370.30	364.51	365.53	334.11	2,842,400
2023-02-24	360.17	365.18	359.53	363.85	332.58	2,428,600
2023-02-23	363.20	367.88	359.61	363.54	332.29	1,931,400
2023-02-22	361.63	363.00	358.04	360.89	329.87	2,203,800
2023-02-21	366.72	366.72	360.09	361.12	330.08	2,403,000
2023-02-17	368.05	371.06	366.86	368.50	336.83	1,857,300
2023-02-16	370.75	374.25	368.80	370.20	338.38	1,947,800
2023-02-15	368.74	374.37	368.25	374.34	342.16	1,687,200
2023-02-14	373.94	377.05	369.38	371.78	339.82	2,155,500
2023-02-13	369.09	375.06	368.00	374.02	341.87	1,570,600
2023-02-10	367.00	372.23	364.56	371.28	339.37	1,933,400
2023-02-09	377.04	379.68	367.80	367.99	336.36	2,052,500
2023-02-08	372.92	378.35	371.98	375.10	342.86	1,893,200
2023-02-07	368.17	376.31	367.34	374.40	342.22	2,205,500
2023-02-06	369.00	371.26	365.78	370.80	338.93	1,816,200
2023-02-03	365.62	374.57	365.44	369.95	338.15	2,243,100
2023-02-02	368.00	372.89	364.55	369.47	337.71	2,619,600
2023-02-01	359.10	368.94	358.76	365.71	334.28	2,889,400
2023-01-31	359.16	365.92	356.86	365.81	334.37	2,311,500
2023-01-30	353.29	362.33	352.40	357.46	326.74	3,184,500
2023-01-27	351.95	355.99	351.83	353.70	323.30	2,427,400
2023-01-26	351.73	355.00	349.52	354.97	324.46	1,919,200
2023-01-25	344.75	349.96	343.90	349.63	319.58	1,985,200
2023-01-24	340.00	350.30	340.00	348.33	318.39	2,372,000
2023-01-23	341.67	349.56	336.16	349.14	319.13	4,915,700
2023-01-20	349.87	352.25	338.21	341.84	312.46	11,247,200
2023-01-19	346.03	352.16	345.52	350.75	320.60	3,100,400
2023-01-18	348.32	354.79	347.80	349.09	319.09	5,585,200
2023-01-17	364.80	366.79	344.00	349.92	319.84	14,448,300
2023-01-13	363.49	374.35	362.36	374.00	341.85	3,310,200
2023-01-12	366.24	370.10	362.57	369.94	338.14	2,103,100
2023-01-11	358.87	365.50	356.21	364.48	333.15	2,127,000
2023-01-10	352.64	357.50	350.50	357.36	326.64	1,610,100
2023-01-09	351.88	356.50	349.50	353.00	322.66	1,989,000
2023-01-06	347.30	349.00	340.95	348.08	318.16	3,097,800
2023-01-05	344.25	345.14	340.14	343.76	314.21	1,397,800
2023-01-04	348.03	350.31	345.08	347.70	317.81	1,881,000
2023-01-03	345.50	348.60	342.81	346.22	316.46	1,589,700
2022-12-30	341.74	343.69	339.40	343.38	313.87	1,031,400
2022-12-29	342.44	344.64	341.24	343.43	313.91	1,273,600
2022-12-28	340.50	342.85	339.30	340.87	311.57	1,117,200
2022-12-27	346.51	347.75	341.79	341.97	312.58	1,035,000
2022-12-23	344.84	347.76	343.11	345.51	315.81	1,062,000
2022-12-22	347.16	348.05	339.88	345.58	315.88	1,528,900
2022-12-21	348.26	350.88	346.89	350.16	320.06	1,923,100
2022-12-20	345.99	347.42	343.49	344.49	314.88	1,623,000

← NewerPage 16 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.