Goldman Sachs Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	386.22	388.59	381.02	386.53	342.42	2,088,200
2021-10-11	392.90	396.95	385.02	385.24	341.28	1,787,400
2021-10-08	390.83	394.31	388.18	392.81	347.98	1,446,700
2021-10-07	392.91	397.85	389.76	390.62	346.04	2,348,000
2021-10-06	382.38	389.55	378.66	388.05	343.76	2,111,800
2021-10-05	378.10	388.22	375.50	385.81	341.78	2,508,100
2021-10-04	380.21	386.87	372.82	374.15	331.45	2,895,600
2021-10-01	379.44	382.72	375.85	380.00	336.63	2,382,300
2021-09-30	388.00	388.02	376.62	378.03	334.89	2,665,700
2021-09-29	390.68	392.39	384.30	384.89	340.97	1,955,000
2021-09-28	400.45	404.21	388.39	389.50	345.05	2,609,000
2021-09-27	396.58	401.00	395.18	399.81	354.18	2,788,500
2021-09-24	390.47	392.49	388.60	390.85	346.25	1,789,700
2021-09-23	390.39	393.74	388.18	391.86	347.14	2,518,000
2021-09-22	380.80	389.29	379.71	385.47	341.48	2,991,300
2021-09-21	380.85	381.50	374.08	375.84	332.95	2,377,300
2021-09-20	377.82	380.86	372.50	378.13	334.98	3,834,500
2021-09-17	396.32	399.16	388.83	391.46	346.79	3,843,700
2021-09-16	404.52	405.98	394.89	396.68	351.41	2,882,900
2021-09-15	398.00	403.61	396.21	401.95	356.08	3,199,800
2021-09-14	410.30	417.01	402.78	403.69	357.62	3,263,200
2021-09-13	407.41	409.37	403.80	409.26	362.55	1,802,800
2021-09-10	408.00	409.79	403.16	403.48	357.43	1,956,000
2021-09-09	404.67	408.88	403.51	404.58	358.41	2,424,600
2021-09-08	409.22	410.98	404.70	405.00	358.78	1,646,200
2021-09-07	411.00	414.73	409.64	410.32	363.49	1,557,000
2021-09-03	414.00	415.12	410.60	411.31	364.37	1,373,600
2021-09-02	415.11	417.58	412.64	414.50	367.20	1,830,400
2021-09-01	413.16	416.11	410.31	413.66	366.45	1,680,400
2021-08-31	412.11	414.86	408.76	413.51	366.32	1,958,100
2021-08-30	419.95	420.76	412.72	413.60	364.63	2,089,400
2021-08-27	412.78	419.85	412.50	419.69	370.00	2,174,500
2021-08-26	415.88	420.73	411.16	412.41	363.58	2,076,500
2021-08-25	409.90	416.68	408.94	413.12	364.20	1,845,300
2021-08-24	403.59	409.66	402.70	408.56	360.18	1,958,400
2021-08-23	401.89	404.10	399.00	401.45	353.92	1,857,600
2021-08-20	391.49	396.45	391.00	395.87	349.00	1,612,100
2021-08-19	394.60	397.73	390.91	393.57	346.97	2,241,500
2021-08-18	402.60	406.11	398.59	398.80	351.58	2,187,800
2021-08-17	403.84	408.35	400.20	404.97	357.02	2,077,400
2021-08-16	408.99	408.99	402.15	408.35	360.00	1,590,700
2021-08-13	416.00	416.89	408.18	410.78	362.14	1,980,000
2021-08-12	414.38	418.62	410.56	415.00	365.86	2,312,800
2021-08-11	408.80	414.68	407.06	413.89	364.88	3,000,500
2021-08-10	400.12	410.63	399.50	407.97	359.66	3,152,300
2021-08-09	396.59	404.60	393.58	399.88	352.53	3,319,100
2021-08-06	388.88	398.86	388.64	397.89	350.78	3,655,800
2021-08-05	380.15	384.31	379.95	384.30	338.80	1,583,800
2021-08-04	378.48	382.65	375.76	377.86	333.12	1,460,500
2021-08-03	380.25	381.31	371.77	380.36	335.32	1,494,600
2021-08-02	376.17	386.93	375.75	378.19	333.41	2,383,200
2021-07-30	376.57	379.95	373.06	374.88	330.49	1,474,900
2021-07-29	377.03	379.51	374.81	377.55	332.85	1,296,600
2021-07-28	375.81	377.44	372.34	374.23	329.92	1,668,900
2021-07-27	372.50	375.14	369.22	374.84	330.46	1,791,800
2021-07-26	373.18	376.68	373.11	375.90	331.39	1,559,100
2021-07-23	374.59	378.00	371.38	374.05	329.76	1,706,900
2021-07-22	372.30	373.69	368.45	372.71	328.58	1,887,100
2021-07-21	368.04	374.90	367.93	373.50	329.28	2,398,800
2021-07-20	352.27	367.31	351.54	364.76	321.57	2,937,900

← NewerPage 22 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.