Goldman Sachs Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	296.58	300.33	292.23	297.02	267.70	2,669,500
2022-06-29	303.37	307.44	299.91	303.28	273.34	2,475,900
2022-06-28	305.90	308.97	299.18	299.49	269.93	2,276,600
2022-06-27	303.06	304.32	298.88	300.78	271.09	2,091,700
2022-06-24	291.00	303.13	290.00	302.75	272.87	3,984,300
2022-06-23	283.76	286.59	278.93	286.17	257.92	2,547,000
2022-06-22	282.29	286.01	281.04	284.54	256.45	2,463,100
2022-06-21	287.77	288.07	282.98	284.81	256.70	2,506,300
2022-06-17	282.13	286.26	278.15	279.79	252.17	5,234,400
2022-06-16	282.68	286.13	279.15	284.98	256.85	2,777,300
2022-06-15	287.16	294.48	284.17	290.07	261.44	2,725,800
2022-06-14	284.33	289.18	281.30	282.54	254.65	2,487,700
2022-06-13	279.00	286.42	278.32	283.32	255.35	4,218,100
2022-06-10	296.99	298.65	286.85	287.02	258.69	3,866,900
2022-06-09	313.56	314.14	304.02	304.22	274.19	2,896,500
2022-06-08	318.34	319.55	312.80	314.68	283.62	1,438,100
2022-06-07	318.28	321.84	316.66	321.51	289.77	2,516,800
2022-06-06	323.00	325.21	319.79	320.51	288.87	1,099,700
2022-06-03	320.88	322.50	317.50	318.68	287.22	1,238,900
2022-06-02	320.59	325.20	319.23	324.25	292.24	1,957,500
2022-06-01	327.00	329.27	315.83	321.85	290.08	2,330,200
2022-05-31	324.01	329.72	322.66	326.85	294.59	2,722,900
2022-05-27	326.75	328.67	323.19	328.58	294.34	2,106,700
2022-05-26	318.30	325.50	317.98	323.63	289.91	2,440,400
2022-05-25	311.25	317.60	309.98	314.90	282.09	1,929,500
2022-05-24	315.35	315.80	306.43	313.95	281.24	1,870,900
2022-05-23	312.72	321.83	311.07	316.61	283.62	2,653,000
2022-05-20	311.26	312.59	299.41	306.80	274.83	2,201,100
2022-05-19	303.82	309.99	303.39	308.20	276.09	2,108,800
2022-05-18	309.00	312.86	304.88	306.73	274.77	2,033,200
2022-05-17	309.87	314.32	308.13	312.97	280.36	2,096,200
2022-05-16	305.95	306.47	300.55	303.44	271.82	1,568,800
2022-05-13	303.63	309.63	303.57	306.99	275.00	2,152,500
2022-05-12	300.00	302.89	293.90	299.41	268.21	3,408,300
2022-05-11	305.06	310.91	301.00	301.55	270.13	2,320,600
2022-05-10	311.72	315.15	300.65	305.06	273.27	2,798,400
2022-05-09	308.92	313.77	304.98	308.89	276.70	3,234,000
2022-05-06	312.28	313.71	306.06	312.96	280.35	2,375,600
2022-05-05	320.50	320.68	308.69	313.07	280.45	2,622,100
2022-05-04	315.83	324.80	312.17	324.11	290.34	2,629,400
2022-05-03	311.52	319.52	311.32	314.66	281.87	2,606,200
2022-05-02	305.81	311.37	302.21	310.42	278.07	2,968,100
2022-04-29	317.25	319.08	304.71	305.49	273.66	3,129,600
2022-04-28	317.12	319.36	312.15	318.41	285.23	2,176,000
2022-04-27	312.14	319.24	312.14	313.23	280.59	2,469,300
2022-04-26	317.95	321.60	312.80	313.12	280.49	2,791,700
2022-04-25	316.38	322.16	312.74	321.42	287.93	3,093,600
2022-04-22	332.31	332.50	319.47	319.77	286.45	3,125,200
2022-04-21	344.33	347.35	333.36	334.30	299.47	3,097,800
2022-04-20	338.10	344.90	337.50	341.06	305.52	3,040,100
2022-04-19	330.47	337.20	330.47	335.95	300.94	2,774,800
2022-04-18	320.65	332.66	320.65	329.88	295.51	3,653,400
2022-04-14	328.47	333.03	319.03	321.64	288.13	5,460,900
2022-04-13	315.80	322.63	314.72	321.97	288.42	3,022,900
2022-04-12	321.68	327.12	318.01	319.78	286.46	2,365,200
2022-04-11	320.61	328.90	319.03	320.76	287.34	2,747,700
2022-04-08	313.58	323.68	313.00	321.39	287.90	3,294,200
2022-04-07	315.00	315.83	308.20	314.15	281.42	3,562,600
2022-04-06	320.00	320.62	315.75	316.26	283.31	3,151,300
2022-04-05	327.36	329.74	323.48	323.96	290.20	2,573,900

← NewerPage 19 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.