Goldman Sachs Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	1,072.52	1,084.73	1,062.48	1,074.72	1,069.48	1,852,700
2026-07-22	1,078.52	1,106.66	1,078.00	1,098.20	1,092.85	1,538,700
2026-07-21	1,070.07	1,088.48	1,063.00	1,085.56	1,080.27	1,718,600
2026-07-20	1,074.65	1,087.90	1,053.66	1,055.03	1,049.89	1,718,300
2026-07-17	1,071.64	1,085.93	1,047.15	1,065.22	1,060.03	2,162,700
2026-07-16	1,147.65	1,152.45	1,089.01	1,095.46	1,090.12	2,529,400
2026-07-15	1,148.42	1,153.99	1,117.40	1,152.07	1,146.46	2,736,800
2026-07-14	1,085.00	1,143.84	1,082.00	1,140.00	1,134.44	3,792,600
2026-07-13	1,056.34	1,057.82	1,036.84	1,045.91	1,040.81	1,799,500
2026-07-10	1,063.21	1,067.17	1,048.00	1,055.18	1,050.04	1,110,600
2026-07-09	1,055.00	1,064.01	1,042.61	1,055.97	1,050.82	1,241,800
2026-07-08	1,030.00	1,040.18	1,011.92	1,029.64	1,024.62	1,699,000
2026-07-07	1,052.00	1,053.86	1,035.13	1,042.98	1,037.90	1,353,500
2026-07-06	1,029.88	1,055.29	1,029.00	1,055.29	1,050.15	1,754,400
2026-07-02	1,038.99	1,039.28	1,009.73	1,021.00	1,016.02	1,543,500
2026-07-01	1,010.00	1,033.53	1,003.00	1,019.61	1,014.64	1,735,000
2026-06-30	1,019.29	1,026.32	1,006.11	1,011.37	1,006.44	3,162,800
2026-06-29	1,029.19	1,035.93	1,016.17	1,020.21	1,015.24	1,887,200
2026-06-26	1,054.74	1,057.00	1,013.38	1,019.61	1,014.64	4,008,500
2026-06-25	1,095.62	1,105.25	1,062.10	1,065.09	1,059.90	1,950,000
2026-06-24	1,090.00	1,090.10	1,068.51	1,076.91	1,071.66	1,933,100
2026-06-23	1,077.34	1,103.55	1,069.00	1,094.44	1,089.11	2,066,900
2026-06-22	1,109.70	1,115.98	1,091.63	1,106.37	1,100.98	1,894,400
2026-06-18	1,120.00	1,125.00	1,093.33	1,096.56	1,091.22	4,499,200
2026-06-17	1,098.46	1,121.95	1,094.29	1,099.14	1,093.78	2,180,000
2026-06-16	1,086.00	1,097.25	1,085.53	1,090.67	1,085.35	1,965,500
2026-06-15	1,089.52	1,094.18	1,075.00	1,076.17	1,070.93	2,364,000
2026-06-12	1,053.00	1,073.74	1,048.06	1,062.75	1,057.57	2,206,000
2026-06-11	1,013.50	1,036.92	1,000.45	1,035.64	1,030.59	2,561,900
2026-06-10	1,028.35	1,036.31	1,000.04	1,001.29	996.41	2,287,200
2026-06-09	1,061.79	1,064.35	1,006.30	1,032.01	1,026.98	2,868,500
2026-06-08	1,052.78	1,063.18	1,042.33	1,045.00	1,039.91	2,326,700
2026-06-05	1,092.82	1,098.36	1,035.60	1,038.68	1,033.62	2,643,800
2026-06-04	1,052.87	1,095.90	1,050.00	1,092.61	1,087.28	2,608,800
2026-06-03	1,055.28	1,055.97	1,031.01	1,041.02	1,035.95	2,562,200
2026-06-02	1,049.74	1,073.97	1,047.89	1,064.58	1,059.39	2,125,600
2026-06-01	1,015.33	1,051.20	1,011.60	1,048.58	1,043.47	2,666,700
2026-05-29	1,009.27	1,027.22	1,004.00	1,025.56	1,016.08	2,158,000
2026-05-28	986.42	1,009.97	982.45	1,008.37	999.05	2,273,000
2026-05-27	995.91	1,003.65	974.42	996.47	987.26	2,195,000
2026-05-26	1,006.53	1,016.54	987.03	994.52	985.33	2,080,600
2026-05-22	994.63	1,005.36	990.90	996.73	987.52	1,923,500
2026-05-21	982.21	999.50	970.30	988.17	979.04	2,452,300
2026-05-20	945.00	982.73	940.50	982.12	973.05	3,104,400
2026-05-19	933.22	939.64	923.81	928.74	920.16	1,767,300
2026-05-18	947.74	961.69	938.55	946.36	937.62	1,508,000
2026-05-15	953.65	959.50	941.61	948.47	939.71	1,862,700
2026-05-14	966.90	975.66	960.50	968.96	960.01	1,898,000
2026-05-13	941.84	959.55	933.08	955.42	946.59	2,355,200
2026-05-12	942.16	948.50	920.80	945.90	937.16	2,236,500
2026-05-11	932.65	949.78	926.63	944.86	936.13	2,411,400
2026-05-08	936.00	939.78	927.46	936.48	927.83	1,665,000
2026-05-07	937.93	945.29	921.98	925.87	917.31	1,715,300
2026-05-06	935.93	944.06	931.33	937.35	928.69	2,318,200
2026-05-05	909.73	921.75	908.22	918.89	910.40	1,507,200
2026-05-04	922.27	925.00	899.00	903.27	894.92	1,660,100
2026-05-01	916.40	935.78	912.14	923.71	915.17	1,359,800
2026-04-30	910.41	928.00	905.00	923.77	915.23	1,880,300
2026-04-29	927.50	930.00	899.16	905.60	897.23	1,725,900
2026-04-28	941.24	945.30	924.24	926.55	917.99	1,501,600

← NewerPage 2 of 5 · 250 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.