Goldman Sachs Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	730.62	732.94	717.61	719.74	702.10	1,400,400
2025-08-06	724.50	728.30	722.00	724.74	706.98	1,477,100
2025-08-05	728.00	729.40	714.55	720.91	703.24	1,977,300
2025-08-04	715.20	726.79	715.20	726.03	708.23	1,753,700
2025-08-01	710.51	714.52	694.05	709.57	692.18	2,999,100
2025-07-31	726.59	734.04	720.44	723.59	705.85	2,358,100
2025-07-30	731.14	737.88	723.18	730.75	712.84	1,816,200
2025-07-29	726.85	734.13	722.42	731.98	714.04	2,136,000
2025-07-28	728.00	732.52	722.17	723.65	705.91	1,464,800
2025-07-25	720.76	729.89	718.35	728.98	711.11	1,851,400
2025-07-24	718.93	725.77	714.73	719.18	701.55	1,974,700
2025-07-23	702.00	719.01	701.50	717.52	699.93	2,395,700
2025-07-22	703.66	706.49	691.88	700.41	683.24	1,978,900
2025-07-21	709.14	712.76	704.35	706.00	688.70	2,006,500
2025-07-18	707.06	710.29	698.39	708.26	690.90	1,925,200
2025-07-17	706.28	717.45	704.28	705.84	688.54	2,046,100
2025-07-16	708.50	709.78	691.30	708.82	691.45	3,323,200
2025-07-15	713.30	714.69	700.04	702.51	685.29	1,981,200
2025-07-14	704.74	713.43	702.13	713.30	695.82	1,909,300
2025-07-11	703.59	706.00	700.23	704.95	687.67	1,681,800
2025-07-10	696.74	710.38	696.45	709.12	691.74	1,733,500
2025-07-09	704.34	704.34	694.71	696.56	679.49	1,763,400
2025-07-08	710.72	711.19	693.77	697.28	680.19	3,100,700
2025-07-07	721.70	723.97	706.34	710.93	693.50	2,863,700
2025-07-03	715.91	726.00	713.40	723.68	705.94	1,502,000
2025-07-02	708.80	718.73	705.08	715.89	698.34	2,906,500
2025-07-01	708.00	713.01	700.61	706.46	689.14	3,301,000
2025-06-30	714.27	714.30	702.95	707.75	690.40	3,976,400
2025-06-27	691.00	694.20	685.39	690.81	673.88	3,650,500
2025-06-26	670.62	689.33	670.51	687.16	670.32	2,849,500
2025-06-25	664.60	670.12	660.79	669.87	653.45	1,566,400
2025-06-24	654.45	663.77	653.24	662.11	645.88	2,307,800
2025-06-23	639.26	647.42	630.01	646.88	631.02	2,020,800
2025-06-20	638.83	642.64	636.69	640.80	625.09	4,115,400
2025-06-18	624.51	639.88	623.65	635.24	619.67	2,423,100
2025-06-17	624.70	631.67	623.00	624.64	609.33	1,479,300
2025-06-16	619.00	632.27	618.00	627.85	612.46	1,870,400
2025-06-13	616.05	620.12	609.59	613.54	598.50	1,674,800
2025-06-12	621.00	626.01	615.80	625.11	609.79	1,634,700
2025-06-11	617.18	629.84	614.59	624.17	608.87	2,063,600
2025-06-10	613.00	616.55	609.31	614.87	599.80	1,376,400
2025-06-09	614.75	619.10	611.01	613.52	598.48	1,610,700
2025-06-06	613.00	621.38	610.00	614.00	598.95	1,675,900
2025-06-05	600.00	609.72	592.90	605.88	591.03	2,086,700
2025-06-04	605.48	606.33	598.72	599.21	584.52	1,294,900
2025-06-03	600.00	606.32	593.73	603.83	589.03	1,730,300
2025-06-02	598.60	599.17	592.17	598.72	584.04	1,221,200
2025-05-30	600.00	603.60	593.83	600.45	585.73	2,129,500
2025-05-29	608.52	610.00	598.30	604.86	587.11	1,736,100
2025-05-28	617.28	618.63	607.31	608.44	590.58	2,001,900
2025-05-27	605.90	617.67	604.95	615.73	597.66	2,364,700
2025-05-23	585.00	601.96	582.50	598.54	580.97	1,530,600
2025-05-22	592.55	602.20	592.51	598.23	580.67	1,939,600
2025-05-21	601.80	609.87	592.00	593.46	576.04	2,635,900
2025-05-20	607.75	611.55	603.01	606.52	588.72	1,601,600
2025-05-19	609.19	619.38	598.34	612.30	594.33	2,842,100
2025-05-16	616.95	620.79	613.56	619.03	600.86	2,021,800
2025-05-15	609.73	619.21	609.73	615.90	597.82	2,428,100
2025-05-14	603.80	615.00	602.50	611.60	593.65	2,874,400
2025-05-13	593.30	607.71	593.06	603.81	586.09	2,765,800

← NewerPage 6 of 79 · 4,728 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.