Goldman Sachs Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	345.99	347.42	343.49	344.49	314.88	1,623,000
2022-12-19	346.27	348.40	342.63	344.61	314.99	1,646,700
2022-12-16	345.08	347.78	343.41	346.35	316.58	5,008,800
2022-12-15	354.48	356.11	347.94	349.83	319.76	3,163,700
2022-12-14	367.01	368.83	359.45	360.38	329.40	2,519,700
2022-12-13	374.63	378.56	365.51	368.69	337.00	3,062,600
2022-12-12	358.57	364.01	356.34	363.18	331.96	1,750,400
2022-12-09	356.71	361.64	356.21	359.14	328.27	1,588,800
2022-12-08	362.03	362.59	356.06	358.08	327.30	1,967,800
2022-12-07	362.49	365.30	358.15	359.92	328.98	2,128,200
2022-12-06	369.48	370.37	360.33	362.91	331.72	3,081,900
2022-12-05	378.55	378.87	369.31	371.54	339.61	2,329,600
2022-12-02	381.52	382.52	378.40	380.58	347.87	1,932,300
2022-12-01	386.50	386.50	380.45	383.81	350.82	1,706,300
2022-11-30	382.50	386.15	375.10	386.15	352.96	2,964,100
2022-11-29	381.13	384.93	379.26	383.71	348.44	1,746,900
2022-11-28	385.43	388.39	380.89	382.36	347.22	2,232,200
2022-11-25	385.76	389.44	385.18	388.86	353.12	1,129,300
2022-11-23	383.90	388.20	383.41	386.25	350.75	1,865,400
2022-11-22	381.40	385.83	381.40	383.87	348.59	2,019,400
2022-11-21	378.90	380.77	375.42	380.21	345.27	1,877,500
2022-11-18	381.28	382.83	377.39	379.20	344.35	2,384,500
2022-11-17	377.15	381.72	375.01	379.78	344.88	2,297,600
2022-11-16	383.21	385.40	380.01	382.33	347.19	2,303,700
2022-11-15	385.98	389.58	380.65	382.88	347.69	3,192,400
2022-11-14	384.00	387.30	380.50	382.36	347.22	2,609,100
2022-11-11	380.00	387.00	378.75	385.17	349.77	3,409,100
2022-11-10	370.00	380.43	369.74	378.31	343.54	3,790,400
2022-11-09	362.95	367.15	360.88	362.00	328.73	3,047,200
2022-11-08	362.30	367.19	361.46	364.02	330.56	3,501,300
2022-11-07	360.01	362.96	358.52	362.56	329.24	2,526,900
2022-11-04	354.00	358.38	351.23	357.91	325.02	3,172,700
2022-11-03	347.50	350.67	342.59	348.87	316.81	2,515,600
2022-11-02	347.62	357.44	346.74	349.79	317.64	3,221,200
2022-11-01	345.13	348.69	343.77	348.58	316.54	2,316,600
2022-10-31	341.07	346.18	340.57	344.51	312.85	2,224,000
2022-10-28	338.52	342.58	336.00	341.82	310.40	1,677,100
2022-10-27	339.31	341.93	336.53	337.18	306.19	1,998,800
2022-10-26	334.52	338.67	334.14	335.69	304.84	2,176,700
2022-10-25	327.86	333.60	325.92	332.40	301.85	1,837,700
2022-10-24	328.50	331.24	325.85	328.70	298.49	2,232,600
2022-10-21	311.00	325.77	309.49	325.10	295.22	3,545,700
2022-10-20	312.10	316.05	309.00	310.81	282.24	2,382,300
2022-10-19	312.61	314.79	308.06	311.76	283.11	2,363,800
2022-10-18	321.67	324.48	312.00	313.85	285.00	6,428,600
2022-10-17	304.41	311.62	304.14	306.71	278.52	3,118,600
2022-10-14	307.46	311.62	299.07	299.99	272.42	2,397,600
2022-10-13	290.42	308.76	287.75	307.07	278.85	2,724,900
2022-10-12	293.99	299.78	291.71	295.31	268.17	1,763,800
2022-10-11	298.01	302.52	293.92	294.21	267.17	2,392,800
2022-10-10	303.63	304.72	298.43	300.54	272.92	1,309,600
2022-10-07	304.00	305.15	299.15	301.08	273.41	1,790,100
2022-10-06	307.39	309.08	303.42	304.67	276.67	1,367,400
2022-10-05	306.58	310.21	303.60	309.00	280.60	1,992,800
2022-10-04	306.80	315.16	305.88	314.87	285.93	2,399,500
2022-10-03	297.17	301.23	291.10	299.15	271.66	1,938,800
2022-09-30	296.00	301.09	292.70	293.05	266.12	1,970,800
2022-09-29	297.07	299.35	291.55	296.11	268.90	1,930,800
2022-09-28	294.00	302.41	292.46	300.79	273.15	2,289,700
2022-09-27	297.50	299.15	288.62	291.38	264.60	2,007,400

← NewerPage 17 of 79 · 4,730 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.