The Goldman Sachs Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	327.00	327.00	327.00	327.00	302.10	0
2023-07-03	322.68	328.75	322.68	327.00	302.10	1,352
2023-06-30	325.81	325.84	323.16	325.00	300.26	696
2023-06-29	317.26	325.28	316.41	325.00	300.26	1,917
2023-06-28	311.15	314.20	311.15	313.00	289.17	733
2023-06-27	312.98	315.53	311.12	313.00	289.17	1,342
2023-06-26	314.79	316.24	313.00	313.00	289.17	1,423
2023-06-23	314.64	317.14	314.28	315.00	291.02	764
2023-06-22	328.45	328.45	319.91	321.00	296.56	64,425
2023-06-21	328.87	329.25	327.01	329.00	303.95	619
2023-06-20	335.32	335.32	329.34	330.00	304.87	11,453
2023-06-19	341.38	341.38	335.00	335.00	309.49	199
2023-06-16	339.74	339.74	338.00	338.00	312.27	24,825
2023-06-15	337.32	343.55	336.68	342.00	315.96	1,053
2023-06-14	345.06	346.38	339.41	344.00	317.81	18,467
2023-06-13	340.00	344.48	340.00	343.00	316.88	1,802
2023-06-12	338.27	339.22	334.00	334.00	308.57	479
2023-06-09	335.21	335.21	332.97	334.00	308.57	1,183
2023-06-08	333.80	335.76	331.98	333.00	307.65	723
2023-06-07	328.18	335.29	326.80	332.00	306.72	757
2023-06-06	322.43	326.28	322.43	325.00	300.26	1,083
2023-06-05	322.46	323.45	320.46	323.00	298.41	1,374
2023-06-02	317.56	325.01	317.05	325.00	300.26	1,463
2023-06-01	324.97	324.97	315.00	317.00	292.86	758
2023-05-31	326.44	326.92	323.01	324.00	299.33	1,022
2023-05-30	332.00	332.52	321.00	321.00	294.25	833
2023-05-26	324.72	332.19	321.00	321.00	294.25	1,385
2023-05-25	319.12	323.70	318.92	321.00	294.25	688
2023-05-24	321.13	321.30	319.40	321.00	294.25	1,559
2023-05-23	323.60	327.00	323.60	327.00	299.75	869
2023-05-22	326.15	326.35	322.50	325.00	297.92	871
2023-05-19	330.51	331.48	327.00	327.00	299.75	805
2023-05-18	328.92	329.66	326.67	329.00	301.58	462
2023-05-17	323.51	329.15	322.66	325.00	297.92	843
2023-05-16	322.00	322.37	320.79	322.00	295.17	297
2023-05-15	320.35	321.71	319.70	321.00	294.25	48
2023-05-12	322.00	322.04	318.40	319.00	292.42	16,639
2023-05-11	319.66	321.31	319.04	321.00	294.25	736
2023-05-10	329.11	329.11	319.22	321.00	294.25	771
2023-05-09	325.04	325.62	323.78	325.00	297.92	806
2023-05-05	325.06	326.85	322.55	324.00	297.00	520
2023-05-04	325.71	326.32	319.45	320.00	293.33	543
2023-05-03	332.36	334.46	331.83	332.00	304.33	1,455
2023-05-02	339.01	339.01	330.44	331.00	303.42	1,076
2023-04-28	340.05	343.63	339.97	342.00	313.50	505
2023-04-27	339.01	342.49	338.91	340.00	311.67	499
2023-04-26	337.79	339.92	337.01	339.00	310.75	805
2023-04-25	341.01	343.12	339.02	343.00	314.42	737
2023-04-24	341.99	344.88	341.99	343.00	314.42	1,613
2023-04-21	338.89	340.83	336.17	340.00	311.67	274
2023-04-20	334.95	338.33	334.95	338.00	309.83	314
2023-04-19	332.32	335.27	331.95	333.00	305.25	1,419
2023-04-18	328.25	336.43	326.27	334.00	306.17	3,349
2023-04-17	336.00	338.80	333.85	338.00	309.83	639
2023-04-14	336.41	339.16	334.58	337.00	308.92	4,633
2023-04-13	330.08	331.00	328.12	331.00	303.42	1,185
2023-04-12	330.99	331.75	327.84	329.00	301.58	1,479
2023-04-11	325.52	328.14	323.92	327.00	299.75	599
2023-04-06	320.38	322.60	320.38	321.00	294.25	360
2023-04-05	320.42	322.10	319.51	321.00	294.25	650

← NewerPage 15 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.