The Goldman Sachs Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	382.45	385.09	379.59	383.00	359.80	141,580
2023-12-19	375.00	383.25	374.25	383.00	359.80	1,623
2023-12-18	381.50	383.00	375.94	383.00	359.80	2,539
2023-12-15	382.10	385.14	380.19	383.00	359.80	956
2023-12-14	367.28	386.01	365.98	378.00	355.10	1,311
2023-12-13	352.43	355.86	351.79	352.00	330.67	379
2023-12-12	351.41	353.95	349.77	352.00	330.67	410
2023-12-11	351.50	353.03	348.00	348.00	326.92	560
2023-12-08	344.35	350.98	343.00	348.00	326.92	431
2023-12-07	343.71	344.30	342.00	342.00	321.28	276
2023-12-06	344.26	346.77	343.06	346.00	325.04	758
2023-12-05	347.37	347.37	340.45	341.00	320.34	190,829
2023-12-04	346.92	350.61	345.29	348.00	326.92	7,181
2023-12-01	341.54	347.63	340.40	344.00	323.16	193,527
2023-11-30	341.04	344.82	340.39	344.00	323.16	1,041
2023-11-29	337.29	343.30	336.51	338.00	317.52	1,424
2023-11-28	337.12	338.00	335.19	338.00	314.94	400
2023-11-27	339.50	339.88	335.89	338.00	314.94	742
2023-11-24	339.88	340.17	337.59	338.00	314.94	143,951
2023-11-23	338.00	338.00	338.00	338.00	314.94	0
2023-11-22	337.35	338.65	335.38	338.00	314.94	1,046
2023-11-21	338.79	338.86	334.66	337.00	314.01	638
2023-11-20	339.65	341.19	337.51	341.00	317.73	470
2023-11-17	339.50	339.88	338.34	339.00	315.87	684
2023-11-16	338.18	339.94	335.00	335.00	312.14	796
2023-11-15	338.72	341.05	335.43	337.00	314.01	1,664
2023-11-14	330.00	341.43	330.00	341.00	317.73	2,023
2023-11-13	324.71	328.68	323.51	328.00	305.62	565
2023-11-10	323.32	325.17	321.57	323.00	300.96	760
2023-11-09	325.51	326.60	321.67	325.00	302.83	698
2023-11-08	323.71	326.60	323.71	325.00	302.83	1,600
2023-11-07	322.79	326.26	321.70	323.00	300.96	1,146
2023-11-06	327.62	328.55	322.00	322.00	300.03	44,189
2023-11-03	313.76	329.05	313.76	327.00	304.69	461,909
2023-11-02	309.69	314.38	308.33	312.00	290.71	2,696
2023-11-01	303.33	308.17	303.10	305.00	284.19	718
2023-10-31	302.30	303.87	301.24	302.00	281.39	304
2023-10-30	293.29	301.10	293.29	297.00	276.74	1,240
2023-10-27	298.28	298.44	290.18	295.00	274.87	689
2023-10-26	297.50	299.76	294.90	299.00	278.60	593
2023-10-25	299.18	299.18	295.10	298.00	277.67	143,354
2023-10-24	300.00	302.65	299.81	301.00	280.46	1,089
2023-10-23	298.29	306.00	298.29	306.00	285.12	447
2023-10-20	298.86	302.86	298.21	301.00	280.46	2,468
2023-10-19	301.96	305.21	301.84	303.00	282.33	1,815
2023-10-18	305.53	306.96	301.70	303.00	282.33	1,379
2023-10-17	313.60	315.48	306.00	311.00	289.78	3,465
2023-10-16	312.01	315.90	310.55	315.00	293.51	1,859
2023-10-13	312.01	315.99	308.12	311.00	289.78	911
2023-10-12	313.94	314.27	308.54	313.00	291.64	854
2023-10-11	315.43	316.42	311.75	313.00	291.64	1,088
2023-10-10	313.88	316.77	312.76	316.00	294.44	280,908
2023-10-09	312.00	313.43	308.43	311.00	289.78	669
2023-10-06	308.10	315.11	307.62	313.00	291.64	655
2023-10-05	305.16	309.25	305.16	309.00	287.92	1,900
2023-10-04	304.84	307.35	303.93	306.80	285.87	904
2023-10-03	315.34	315.34	307.35	309.00	287.92	1,175
2023-10-02	322.17	323.17	317.91	320.00	298.17	460
2023-09-29	326.95	327.78	323.48	326.00	303.76	394
2023-09-28	322.88	326.26	320.21	324.00	301.89	925

← NewerPage 13 of 22 · 1,271 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
2020-09-01	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.