Goldman Sachs Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	330.00	331.87	325.86	328.21	294.01	2,569,400
2022-04-01	333.93	334.16	327.57	330.22	295.81	2,444,800
2022-03-31	336.13	336.50	330.10	330.10	295.70	2,632,000
2022-03-30	339.00	339.86	333.63	335.59	300.62	2,650,200
2022-03-29	342.47	344.00	336.73	339.66	304.27	2,378,700
2022-03-28	338.15	338.50	331.51	335.30	300.36	2,182,600
2022-03-25	337.43	341.83	335.48	337.49	302.32	1,580,800
2022-03-24	336.44	337.50	334.30	336.23	301.20	1,944,100
2022-03-23	340.00	340.83	335.13	335.61	300.64	2,196,800
2022-03-22	342.20	346.24	340.12	343.01	307.27	2,840,200
2022-03-21	345.26	346.30	337.15	339.00	303.68	3,401,200
2022-03-18	338.87	346.77	337.30	345.38	309.39	5,861,900
2022-03-17	337.37	343.60	334.90	343.27	307.50	2,403,500
2022-03-16	335.07	341.33	334.26	340.76	305.25	3,468,500
2022-03-15	327.07	331.90	324.84	329.16	294.86	2,140,700
2022-03-14	329.21	331.62	322.90	324.98	291.12	2,342,200
2022-03-11	334.37	336.61	326.71	327.00	292.93	2,613,500
2022-03-10	327.63	331.84	324.76	329.90	295.53	2,232,600
2022-03-09	331.68	337.47	330.03	333.59	298.83	3,202,100
2022-03-08	322.50	330.56	318.55	321.37	287.88	3,596,400
2022-03-07	326.82	327.79	320.85	321.89	288.35	3,689,900
2022-03-04	327.00	330.66	324.00	329.67	295.32	3,293,100
2022-03-03	338.87	341.50	330.13	333.42	298.68	2,393,700
2022-03-02	331.60	338.00	327.40	336.38	301.33	3,469,900
2022-03-01	337.40	338.16	327.02	328.20	294.00	5,631,500
2022-02-28	340.25	343.84	337.55	341.29	303.94	4,245,700
2022-02-25	340.19	350.70	340.19	350.12	311.80	2,980,500
2022-02-24	328.57	341.00	326.95	340.19	302.96	4,564,000
2022-02-23	347.57	349.26	339.82	341.19	303.85	2,217,300
2022-02-22	342.46	349.00	341.20	344.27	306.59	2,590,800
2022-02-18	345.57	350.00	343.37	346.04	308.17	2,910,900
2022-02-17	358.78	360.96	347.84	349.06	310.86	3,102,400
2022-02-16	361.35	363.02	356.53	360.05	320.64	2,165,300
2022-02-15	364.09	365.89	361.36	363.94	324.11	1,846,400
2022-02-14	363.06	364.29	357.18	360.24	320.81	2,585,600
2022-02-11	368.55	374.90	360.77	363.06	323.32	3,142,100
2022-02-10	371.71	377.40	368.83	370.57	330.01	2,406,200
2022-02-09	373.00	376.28	370.90	374.53	333.54	2,250,400
2022-02-08	371.08	372.65	366.25	370.10	329.59	3,422,300
2022-02-07	365.49	371.47	363.35	368.15	327.86	2,635,600
2022-02-04	362.17	370.95	361.02	367.60	327.37	3,762,300
2022-02-03	362.82	365.76	358.16	358.88	319.60	2,372,900
2022-02-02	363.50	368.53	357.83	363.06	323.32	2,742,400
2022-02-01	356.13	364.54	354.05	364.06	324.21	3,303,700
2022-01-31	344.60	355.21	343.44	354.68	315.86	3,312,400
2022-01-28	337.73	347.15	333.45	347.01	309.03	3,714,600
2022-01-27	345.67	348.77	337.72	341.03	303.71	2,573,400
2022-01-26	346.60	350.48	338.41	342.68	305.17	3,745,900
2022-01-25	337.86	342.93	330.91	341.55	304.17	3,959,300
2022-01-24	337.32	344.07	326.23	343.39	305.81	6,569,800
2022-01-21	345.54	348.99	340.72	343.91	306.27	4,904,100
2022-01-20	348.90	357.18	346.14	348.10	310.00	4,599,900
2022-01-19	358.34	359.71	346.39	347.32	309.31	7,426,100
2022-01-18	360.04	361.57	347.23	354.40	315.61	13,123,500
2022-01-14	382.13	384.39	375.00	380.94	339.25	4,685,300
2022-01-13	394.05	396.87	389.75	390.80	348.03	2,497,800
2022-01-12	403.24	404.12	388.56	390.31	347.59	4,158,000
2022-01-11	400.25	403.34	396.31	403.05	358.94	1,748,800
2022-01-10	401.32	404.37	394.22	399.17	355.48	3,009,400
2022-01-07	397.67	400.55	394.53	397.51	354.00	2,360,700

← NewerPage 20 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.