Goldman Sachs Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	926.04	941.73	926.00	937.81	929.14	1,223,000
2026-04-24	930.49	932.92	919.22	926.91	918.35	1,263,300
2026-04-23	935.00	944.39	920.69	931.30	922.69	1,655,000
2026-04-22	939.00	940.98	931.15	934.84	926.20	1,382,600
2026-04-21	944.50	952.01	922.54	926.55	917.99	1,765,400
2026-04-20	923.68	941.80	922.99	941.74	933.04	2,374,300
2026-04-17	915.50	929.19	912.22	925.95	917.39	2,805,100
2026-04-16	897.99	907.96	895.85	900.00	891.68	1,742,100
2026-04-15	915.00	927.79	897.10	899.49	891.18	2,403,900
2026-04-14	894.42	914.19	890.10	909.63	901.22	2,822,600
2026-04-13	875.55	896.94	865.34	890.79	882.56	4,236,200
2026-04-10	903.37	908.96	895.00	907.80	899.41	1,642,700
2026-04-09	902.00	909.40	895.29	903.72	895.37	1,797,800
2026-04-08	903.01	918.12	893.60	905.75	897.38	2,439,000
2026-04-07	858.00	867.97	850.00	864.15	856.17	1,498,400
2026-04-06	863.00	873.21	859.77	866.05	858.05	1,444,500
2026-04-02	838.39	867.30	831.00	863.04	855.07	1,717,700
2026-04-01	859.95	870.20	850.15	860.21	852.26	1,803,600
2026-03-31	823.90	848.50	810.00	845.99	838.17	2,689,800
2026-03-30	811.12	818.63	801.88	807.60	800.14	1,621,400
2026-03-27	813.67	817.10	797.78	802.89	795.47	2,106,800
2026-03-26	833.79	844.80	816.11	822.64	815.04	2,052,200
2026-03-25	845.01	854.75	833.90	841.84	834.06	1,628,900
2026-03-24	824.93	844.50	818.00	835.72	828.00	1,656,100
2026-03-23	833.00	849.53	829.00	831.27	823.59	2,190,300
2026-03-20	807.00	827.23	804.93	813.53	806.01	3,918,400
2026-03-19	792.93	816.18	790.59	809.50	802.02	1,765,900
2026-03-18	801.00	816.19	801.00	805.48	798.04	1,541,300
2026-03-17	806.30	820.44	803.47	807.04	799.58	1,955,600
2026-03-16	792.00	805.46	790.00	794.77	787.43	2,082,700
2026-03-13	789.36	798.00	780.50	782.21	774.98	2,567,400
2026-03-12	805.32	807.21	784.10	787.52	780.24	3,533,000
2026-03-11	829.95	832.80	810.54	823.76	816.15	2,227,000
2026-03-10	834.68	846.09	826.35	833.81	826.11	1,871,900
2026-03-09	810.00	836.68	795.00	832.03	824.34	3,258,200
2026-03-06	816.00	827.16	801.33	821.42	813.83	2,473,000
2026-03-05	862.01	866.52	822.20	835.46	827.74	3,093,700
2026-03-04	869.84	878.80	860.00	867.25	859.24	2,081,700
2026-03-03	836.00	868.34	824.64	862.58	854.61	3,782,100
2026-03-02	840.00	873.63	836.00	861.70	853.74	2,873,200
2026-02-27	912.00	916.25	854.15	859.57	847.17	5,552,300
2026-02-26	927.76	938.39	921.54	929.00	915.60	2,220,300
2026-02-25	914.72	922.51	907.52	921.38	908.09	1,763,600
2026-02-24	885.44	911.77	881.65	902.27	889.25	1,971,500
2026-02-23	918.50	932.00	883.75	892.31	879.44	2,535,900
2026-02-20	912.55	922.37	900.57	922.24	908.93	2,009,100
2026-02-19	925.00	929.66	906.49	916.65	903.43	1,974,200
2026-02-18	921.58	947.70	919.98	933.73	920.26	1,864,900
2026-02-17	907.73	921.55	905.68	916.04	902.82	2,008,500
2026-02-13	894.41	905.99	869.00	905.14	892.08	2,623,000
2026-02-12	956.17	968.39	903.98	904.55	891.50	3,188,700
2026-02-11	950.64	968.13	931.28	944.59	930.96	2,654,300
2026-02-10	945.70	961.83	929.93	948.99	935.30	3,324,900
2026-02-09	929.00	949.00	927.11	943.62	930.01	2,322,600
2026-02-06	907.87	931.77	907.23	928.75	915.35	2,473,200
2026-02-05	901.67	910.83	876.72	890.41	877.56	3,214,300
2026-02-04	937.12	944.16	893.80	913.30	900.12	3,561,900
2026-02-03	949.50	964.50	919.06	938.99	925.44	2,321,900
2026-02-02	932.13	949.44	912.08	946.33	932.68	1,802,000
2026-01-30	933.95	947.00	923.17	935.41	921.91	1,893,700

← NewerPage 3 of 21 · 1,255 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.