Goldman Sachs Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	334.62	336.97	330.29	330.85	290.69	2,165,200
2021-04-21	330.00	335.47	327.56	335.27	294.58	2,733,300
2021-04-20	339.97	340.47	329.35	331.88	291.60	3,662,300
2021-04-19	340.00	344.43	336.60	343.09	301.45	3,228,200
2021-04-16	340.29	343.74	338.62	342.31	300.76	4,231,900
2021-04-15	338.90	341.35	334.54	338.55	297.46	4,354,800
2021-04-14	328.55	344.47	326.15	335.35	294.65	9,876,800
2021-04-13	329.51	330.05	324.18	327.68	287.91	3,575,900
2021-04-12	332.67	334.48	329.94	331.84	291.56	2,318,800
2021-04-09	334.00	334.90	328.79	330.81	290.66	2,347,100
2021-04-08	324.29	331.49	322.97	331.14	290.95	2,402,800
2021-04-07	327.70	329.20	323.35	326.55	286.92	2,157,300
2021-04-06	324.49	328.54	324.00	327.06	287.36	1,801,700
2021-04-05	332.85	332.85	323.05	323.54	284.27	3,235,000
2021-04-01	324.30	329.66	324.16	327.64	287.87	2,659,000
2021-03-31	330.23	332.65	325.44	327.00	287.31	2,624,500
2021-03-30	329.41	335.75	328.85	332.01	291.71	2,717,300
2021-03-29	320.35	327.76	317.72	325.73	286.20	4,533,200
2021-03-26	334.51	335.45	322.69	327.39	287.65	3,082,600
2021-03-25	327.35	331.39	321.92	330.55	290.43	2,804,700
2021-03-24	333.42	336.94	328.44	328.65	288.76	3,332,200
2021-03-23	337.62	341.89	331.33	331.77	291.50	2,457,500
2021-03-22	341.06	342.88	336.00	339.33	298.14	2,094,500
2021-03-19	346.42	347.24	340.63	344.20	302.42	3,513,000
2021-03-18	350.75	356.85	346.99	348.00	305.76	3,713,000
2021-03-17	344.62	347.03	340.40	344.95	303.08	2,710,900
2021-03-16	345.28	346.90	337.75	341.71	300.24	2,332,600
2021-03-15	349.44	352.42	342.00	346.05	304.05	2,276,200
2021-03-12	345.22	350.00	343.64	348.81	306.47	2,436,700
2021-03-11	338.66	345.00	336.46	342.10	300.58	2,756,600
2021-03-10	332.07	342.40	331.53	342.02	300.51	3,153,100
2021-03-09	328.62	336.39	325.57	330.59	290.47	3,324,800
2021-03-08	331.36	337.59	329.10	334.19	293.63	2,998,000
2021-03-05	335.58	335.58	316.46	327.37	287.64	3,740,200
2021-03-04	333.13	339.76	323.92	329.29	289.32	3,647,600
2021-03-03	333.68	340.10	333.25	334.43	293.84	3,606,300
2021-03-02	330.00	336.19	329.51	330.94	290.77	2,850,300
2021-03-01	325.00	331.04	323.31	329.92	289.88	2,957,800
2021-02-26	325.77	328.68	319.04	319.48	279.61	3,732,200
2021-02-25	333.33	335.81	326.29	327.76	286.85	4,244,000
2021-02-24	320.17	330.97	320.10	330.64	289.37	3,934,400
2021-02-23	317.98	320.00	310.58	319.21	279.37	2,942,500
2021-02-22	313.00	320.56	312.21	316.87	277.32	3,162,300
2021-02-19	310.23	316.78	310.23	315.62	276.23	2,749,500
2021-02-18	309.22	314.50	307.58	309.90	271.22	2,093,300
2021-02-17	310.03	314.98	308.76	312.74	273.71	2,333,100
2021-02-16	310.00	312.92	309.22	311.96	273.02	2,792,200
2021-02-12	301.99	306.70	301.77	306.32	268.09	1,977,300
2021-02-11	303.98	305.01	299.17	302.32	264.59	2,159,900
2021-02-10	300.00	305.18	297.75	304.28	266.30	3,213,700
2021-02-09	299.60	302.45	297.70	300.46	262.96	2,071,700
2021-02-08	295.00	300.89	294.50	300.15	262.69	2,826,200
2021-02-05	295.00	297.24	292.19	293.50	256.87	2,938,100
2021-02-04	290.00	295.83	289.52	293.75	257.09	2,994,700
2021-02-03	286.61	289.81	285.18	288.55	252.54	2,712,800
2021-02-02	278.32	288.25	278.00	286.97	251.15	5,195,500
2021-02-01	272.66	276.80	272.00	274.73	240.44	2,324,100
2021-01-29	274.27	277.40	270.62	271.17	237.33	3,412,000
2021-01-28	274.61	279.83	271.33	275.02	240.69	3,778,700
2021-01-27	276.00	277.37	271.32	273.33	239.22	3,891,800

← NewerPage 24 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.