Goldman Sachs Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	354.00	355.19	349.00	354.72	312.72	4,394,600
2021-07-16	374.93	374.93	363.83	364.80	321.61	2,583,300
2021-07-15	371.24	378.75	370.57	373.35	329.14	2,183,900
2021-07-14	378.75	381.77	371.39	374.40	330.07	3,295,700
2021-07-13	381.06	385.33	372.01	375.98	331.46	6,466,800
2021-07-12	370.31	384.00	367.33	380.50	335.45	4,135,900
2021-07-09	366.00	372.15	364.95	371.76	327.74	2,641,800
2021-07-08	359.69	362.89	355.59	358.94	316.44	2,940,500
2021-07-07	367.50	370.09	362.18	367.67	324.14	2,012,800
2021-07-06	373.23	373.63	365.41	369.86	326.07	2,162,900
2021-07-02	376.31	376.60	372.42	374.16	329.86	1,598,900
2021-07-01	380.70	381.64	374.15	374.99	330.59	2,571,000
2021-06-30	370.90	380.11	370.90	379.53	334.59	2,238,400
2021-06-29	374.86	378.09	370.75	372.62	328.50	2,365,900
2021-06-28	367.80	368.87	363.86	368.71	325.05	1,833,400
2021-06-25	368.82	371.15	364.54	368.77	325.11	2,782,400
2021-06-24	363.00	370.88	362.78	368.75	325.09	2,716,600
2021-06-23	358.79	362.48	357.66	361.05	318.30	1,713,100
2021-06-22	357.00	359.88	352.64	357.53	315.20	1,870,800
2021-06-21	352.89	357.97	351.04	357.54	315.21	2,717,300
2021-06-18	356.52	358.38	348.13	348.83	307.53	6,290,100
2021-06-17	373.52	373.52	356.55	361.50	318.70	4,146,300
2021-06-16	370.99	374.08	365.25	371.00	327.07	3,264,200
2021-06-15	373.50	374.84	367.16	371.30	327.34	2,302,900
2021-06-14	377.43	378.75	370.70	372.92	328.76	2,560,500
2021-06-11	375.70	378.75	375.11	378.05	333.29	2,117,300
2021-06-10	389.64	389.64	372.35	373.94	329.66	3,900,800
2021-06-09	383.16	384.27	378.88	382.78	337.46	2,025,900
2021-06-08	385.79	386.48	382.22	384.70	339.15	2,452,600
2021-06-07	393.00	393.26	387.55	388.16	342.20	2,188,700
2021-06-04	389.68	392.05	386.32	391.45	345.10	2,514,100
2021-06-03	382.25	391.25	380.13	388.72	342.69	3,003,900
2021-06-02	383.33	384.67	379.37	383.44	338.04	2,809,700
2021-06-01	377.70	383.36	376.31	382.44	337.16	3,644,000
2021-05-28	372.00	373.07	368.26	372.02	327.97	2,169,700
2021-05-27	371.33	373.55	367.30	371.37	326.30	3,897,000
2021-05-26	365.00	368.79	361.91	367.40	322.81	2,121,200
2021-05-25	369.91	373.77	364.09	364.51	320.27	2,631,000
2021-05-24	367.32	369.72	365.51	368.29	323.59	1,834,300
2021-05-21	361.49	367.14	360.51	366.26	321.81	2,657,500
2021-05-20	358.98	361.95	353.35	359.78	316.11	1,919,600
2021-05-19	360.00	360.00	353.93	358.38	314.88	3,696,000
2021-05-18	371.38	373.08	364.00	364.56	320.31	2,018,600
2021-05-17	367.78	370.70	364.50	369.25	324.43	1,826,100
2021-05-14	362.00	369.51	361.70	368.77	324.01	2,732,300
2021-05-13	353.25	360.89	353.25	358.81	315.26	2,673,900
2021-05-12	363.07	368.13	353.27	354.40	311.39	3,309,800
2021-05-11	363.00	368.63	358.62	359.92	316.24	3,734,300
2021-05-10	373.50	376.98	368.50	368.68	323.93	3,396,300
2021-05-07	362.30	371.65	360.93	370.89	325.87	3,378,100
2021-05-06	359.77	366.30	356.50	365.97	321.55	3,048,700
2021-05-05	352.00	359.14	348.55	357.62	314.21	2,786,800
2021-05-04	348.90	351.78	342.57	349.84	307.38	2,831,400
2021-05-03	350.34	354.06	349.26	350.16	307.66	1,871,700
2021-04-30	351.12	352.82	347.20	348.45	306.16	2,101,100
2021-04-29	350.55	353.83	347.48	352.97	310.13	2,584,400
2021-04-28	348.00	350.12	346.09	348.11	305.86	2,140,900
2021-04-27	344.00	347.55	343.66	346.63	304.56	2,088,600
2021-04-26	341.94	345.90	340.89	343.52	301.83	2,171,500
2021-04-23	331.25	340.67	330.72	339.35	298.16	2,163,800

← NewerPage 23 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.