Goldman Sachs Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	401.00	401.20	386.43	396.93	353.49	2,960,900
2022-01-05	409.80	412.66	397.89	398.63	355.00	3,469,600
2022-01-04	402.23	410.28	401.18	407.48	362.88	3,916,400
2022-01-03	389.00	399.30	387.34	395.33	352.06	3,334,300
2021-12-31	385.00	387.00	380.84	382.55	340.68	1,601,300
2021-12-30	387.75	389.78	385.20	385.52	343.33	1,160,100
2021-12-29	387.97	389.46	384.42	386.20	343.93	1,327,800
2021-12-28	388.93	391.33	386.24	387.61	345.19	1,528,200
2021-12-27	386.99	389.11	385.00	388.04	345.57	1,430,400
2021-12-23	383.79	387.61	383.57	385.04	342.90	1,624,000
2021-12-22	380.42	384.01	379.27	382.33	340.49	1,487,900
2021-12-21	376.43	382.09	374.76	380.32	338.70	2,942,800
2021-12-20	375.52	375.63	366.65	371.61	330.94	3,735,600
2021-12-17	389.21	393.67	380.63	381.80	340.01	7,058,600
2021-12-16	395.13	399.84	391.80	397.37	353.88	3,578,200
2021-12-15	389.50	391.40	380.60	389.91	347.24	2,802,300
2021-12-14	383.56	392.50	383.26	388.82	346.26	2,788,500
2021-12-13	391.19	391.19	382.66	384.64	342.54	2,313,300
2021-12-10	398.00	398.86	388.66	391.06	348.26	1,893,800
2021-12-09	395.70	400.19	393.00	396.49	353.10	2,111,500
2021-12-08	401.23	401.71	395.14	397.32	353.83	1,635,200
2021-12-07	393.58	401.75	393.06	400.11	356.32	2,441,000
2021-12-06	388.67	393.60	383.49	389.30	346.69	1,990,200
2021-12-03	389.88	389.88	379.03	382.73	340.84	2,807,500
2021-12-02	378.00	389.09	376.03	387.54	345.12	3,343,700
2021-12-01	383.82	390.16	376.21	376.48	335.28	2,476,000
2021-11-30	383.53	386.83	377.26	380.99	337.51	4,570,400
2021-11-29	394.00	396.37	382.45	386.54	342.43	2,883,400
2021-11-26	384.48	391.71	382.72	389.39	344.95	2,687,900
2021-11-24	405.00	407.48	398.30	399.19	353.63	2,186,300
2021-11-23	400.25	406.96	397.51	406.34	359.97	2,402,300
2021-11-22	393.16	402.49	390.18	396.16	350.95	3,058,700
2021-11-19	382.38	390.24	381.04	387.39	343.18	2,610,400
2021-11-18	392.30	393.92	385.68	391.37	346.71	1,847,400
2021-11-17	401.85	402.65	391.47	391.55	346.87	2,927,000
2021-11-16	403.91	405.84	399.00	403.09	357.09	1,311,000
2021-11-15	406.00	407.34	403.91	404.81	358.61	1,436,500
2021-11-12	403.00	405.10	399.20	404.91	358.70	1,360,100
2021-11-11	400.14	403.76	398.51	402.34	356.42	1,252,400
2021-11-10	402.33	405.55	397.25	399.12	353.57	2,243,900
2021-11-09	406.11	407.58	400.06	405.35	359.09	2,246,900
2021-11-08	409.89	413.65	407.96	408.34	361.74	1,728,400
2021-11-05	411.40	414.45	406.10	407.08	360.62	2,105,600
2021-11-04	414.65	415.99	403.03	408.07	361.50	3,802,300
2021-11-03	423.12	424.00	412.56	417.90	370.21	3,542,400
2021-11-02	415.10	426.16	412.79	423.85	375.48	3,000,800
2021-11-01	417.07	418.73	413.25	416.70	369.15	1,820,800
2021-10-29	414.02	415.96	411.18	413.35	366.18	2,061,700
2021-10-28	412.00	414.92	409.06	414.82	367.48	1,444,700
2021-10-27	416.55	418.06	410.55	410.99	364.09	2,067,200
2021-10-26	416.37	419.81	413.76	417.61	369.95	1,843,300
2021-10-25	416.21	419.49	413.27	414.75	367.42	1,824,700
2021-10-22	409.99	415.36	409.10	414.32	367.04	2,411,000
2021-10-21	406.80	412.66	404.62	407.59	361.07	2,162,100
2021-10-20	411.00	414.33	406.20	407.89	361.34	2,453,400
2021-10-19	415.18	415.85	409.69	412.16	365.12	2,568,300
2021-10-18	408.01	415.94	407.60	413.69	366.48	3,832,300
2021-10-15	402.31	407.27	396.34	406.07	359.73	6,451,400
2021-10-14	392.00	393.66	382.20	391.20	346.56	3,380,900
2021-10-13	388.00	388.38	378.63	386.31	342.22	2,391,600

← NewerPage 21 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.