The Goldman Sachs Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	326.82	326.99	320.56	323.00	296.08	2,924
2023-04-03	326.30	327.87	323.00	323.00	296.08	2,406
2023-03-31	323.69	325.63	322.56	324.65	297.60	1,429
2023-03-30	324.25	324.63	320.33	322.00	295.17	3,103
2023-03-29	322.52	322.52	318.95	319.55	292.92	1,309
2023-03-28	318.53	320.23	316.92	318.20	291.68	2,627
2023-03-27	318.62	320.54	317.42	318.85	292.28	995
2023-03-24	310.03	312.43	305.56	310.55	284.67	2,012
2023-03-23	313.67	321.23	313.14	319.85	293.20	35,856
2023-03-22	320.00	320.23	316.85	318.55	292.00	2,466
2023-03-21	317.62	320.02	315.79	319.15	292.55	3,235
2023-03-20	306.90	311.98	306.90	309.20	283.43	1,751
2023-03-17	310.07	310.09	303.56	306.50	280.96	13,773
2023-03-16	309.06	316.60	305.44	314.05	287.88	5,174
2023-03-15	309.59	310.70	304.77	305.45	280.00	3,887
2023-03-14	324.29	325.96	320.85	323.70	296.73	380
2023-03-13	319.16	325.97	316.10	321.05	294.30	3,204
2023-03-10	338.55	339.53	327.40	339.35	311.07	1,311
2023-03-09	349.29	353.93	343.77	352.05	322.71	26,637
2023-03-08	346.88	348.62	345.41	347.45	318.50	1,019
2023-03-07	355.55	355.55	346.57	351.40	322.12	425
2023-03-06	358.06	358.48	354.75	355.25	325.65	781
2023-03-03	350.64	355.87	349.70	354.55	325.00	458
2023-03-02	343.99	347.26	340.86	345.80	316.98	746
2023-03-01	349.33	352.18	346.82	348.85	319.78	789
2023-02-28	366.00	366.00	354.25	362.20	329.73	1,258
2023-02-27	368.93	369.54	362.20	362.20	329.73	354
2023-02-24	360.17	363.36	360.17	362.20	329.73	1,524
2023-02-23	363.20	366.39	360.14	362.20	329.73	743
2023-02-22	362.56	362.58	358.83	362.20	329.73	465
2023-02-21	366.72	368.50	361.22	362.20	329.73	123,059
2023-02-20	367.45	367.45	367.45	367.45	334.50	0
2023-02-17	368.05	370.30	366.81	367.45	334.50	285
2023-02-16	370.75	372.65	369.68	372.65	339.24	427
2023-02-15	370.45	373.55	370.38	371.30	338.01	290
2023-02-14	373.94	375.60	369.83	370.80	337.55	343
2023-02-13	369.40	374.69	368.88	373.90	340.38	1,018
2023-02-10	367.00	371.36	366.07	369.85	336.69	838
2023-02-09	377.04	379.12	374.17	374.55	340.97	288
2023-02-08	375.10	377.58	375.10	377.10	343.29	99
2023-02-07	368.17	376.13	367.84	372.05	338.69	375
2023-02-06	368.17	369.55	366.42	369.55	336.42	355
2023-02-03	369.47	372.95	367.20	372.45	339.06	768
2023-02-02	365.71	372.53	364.82	372.40	339.01	66,643
2023-02-01	359.10	364.41	359.10	362.90	330.36	2,086
2023-01-31	359.16	362.89	357.49	360.40	328.09	500
2023-01-30	353.00	360.62	353.00	359.10	326.90	469
2023-01-27	352.39	355.18	351.95	354.00	322.26	413
2023-01-26	351.25	353.34	350.90	350.90	319.44	86
2023-01-25	344.58	346.13	344.58	345.25	314.30	184
2023-01-24	343.09	349.14	343.09	348.60	317.34	7,838
2023-01-23	341.67	346.96	336.50	345.60	314.61	2,093
2023-01-20	350.75	351.95	338.33	351.95	320.39	32,176
2023-01-19	346.03	350.87	346.03	348.00	316.80	2,384
2023-01-18	348.04	354.69	347.80	351.90	320.35	2,335
2023-01-17	364.55	366.00	344.26	349.90	318.53	13,876
2023-01-16	374.00	374.00	373.10	373.10	339.65	396
2023-01-13	364.28	373.95	364.28	372.45	339.06	251
2023-01-12	366.03	368.90	365.05	366.10	333.28	173
2023-01-11	358.87	364.79	357.50	362.00	329.54	658

← NewerPage 16 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.