The Goldman Sachs Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	325.61	325.61	319.27	323.00	300.96	135,866
2023-09-26	328.84	328.84	322.92	325.00	302.83	721,172
2023-09-25	330.10	330.10	326.26	328.00	305.62	82,243
2023-09-22	330.31	330.61	327.64	329.00	306.55	951
2023-09-21	334.66	334.66	331.27	332.00	309.35	769
2023-09-20	342.83	343.34	340.51	342.00	318.67	212
2023-09-19	343.46	343.46	338.03	340.00	316.80	8,510
2023-09-18	342.54	343.16	339.92	341.00	317.73	292
2023-09-15	344.70	345.91	342.83	343.00	319.60	560
2023-09-14	337.79	343.91	337.29	338.00	314.94	722
2023-09-13	336.00	336.89	331.30	336.00	313.08	801
2023-09-12	324.01	334.99	324.01	327.00	304.69	857
2023-09-11	328.26	329.53	325.20	326.00	303.76	603
2023-09-08	321.92	325.74	321.92	325.00	302.83	260,345
2023-09-07	320.00	324.08	320.00	323.00	300.96	703
2023-09-06	322.46	323.45	319.29	321.00	299.10	901
2023-09-05	327.84	328.33	322.74	325.00	302.83	126,019
2023-09-04	327.00	327.00	327.00	327.00	304.69	0
2023-09-01	329.67	331.29	326.60	327.00	304.69	5,891
2023-08-31	330.00	330.25	328.06	329.00	306.55	111,058
2023-08-30	330.00	331.20	327.84	330.00	307.48	470
2023-08-29	325.56	332.11	324.00	324.00	299.33	566
2023-08-25	319.96	324.00	318.49	324.00	299.33	2,225
2023-08-24	322.15	327.16	321.57	324.00	299.33	420
2023-08-23	319.89	324.00	319.18	324.00	299.33	1,144
2023-08-22	322.48	323.00	318.58	323.00	298.41	423
2023-08-21	322.00	326.15	319.39	322.00	297.48	638
2023-08-18	324.80	327.36	324.80	325.00	300.26	218
2023-08-17	330.49	333.46	330.00	332.00	306.72	384
2023-08-16	330.54	332.89	329.96	331.00	305.80	109
2023-08-15	333.99	334.00	330.65	334.00	308.57	259
2023-08-14	337.41	337.41	335.20	337.00	311.34	1,701
2023-08-11	338.79	341.67	337.68	340.00	314.11	84
2023-08-10	345.72	346.92	340.28	344.00	317.81	491
2023-08-09	347.17	347.21	342.92	344.00	317.81	68
2023-08-08	350.84	350.84	342.28	344.00	317.81	386
2023-08-07	355.40	356.63	354.77	356.00	328.90	1,096
2023-08-04	353.58	358.50	353.58	358.00	330.74	253
2023-08-03	349.50	354.30	349.50	354.00	327.05	690
2023-08-02	354.80	354.99	349.83	350.00	323.35	9,825
2023-08-01	354.33	355.17	353.87	354.00	327.05	603
2023-07-31	354.03	356.72	354.03	356.00	328.90	330
2023-07-28	355.81	356.74	351.65	352.00	325.20	297
2023-07-27	359.04	360.23	355.92	358.00	330.74	1,303
2023-07-26	355.81	358.60	354.84	358.00	330.74	207
2023-07-25	356.91	360.53	356.54	357.00	329.82	1,777
2023-07-24	352.83	361.37	352.29	360.00	332.59	988
2023-07-21	351.41	354.42	347.30	352.00	325.20	1,815
2023-07-20	340.52	351.47	339.60	349.00	322.43	1,885
2023-07-19	332.88	344.86	332.01	343.00	316.88	2,973
2023-07-18	327.65	337.67	327.30	337.00	311.34	53,652
2023-07-17	325.89	327.15	324.84	326.00	301.18	1,149
2023-07-14	332.48	332.48	325.54	326.00	301.18	1,210
2023-07-13	328.31	329.06	327.26	329.00	303.95	51,653
2023-07-12	325.19	332.55	324.26	329.00	303.95	56,624
2023-07-11	318.83	320.14	315.33	317.00	292.86	1,198
2023-07-10	316.67	319.98	316.36	319.00	294.71	3,437
2023-07-07	313.55	317.09	313.30	315.00	291.02	1,388
2023-07-06	317.78	318.49	312.97	313.00	289.17	1,788
2023-07-05	323.95	323.95	319.75	323.00	298.41	1,006

← NewerPage 14 of 22 · 1,264 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.