The Goldman Sachs Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	352.64	355.32	350.73	354.80	322.99	269
2023-01-09	351.64	356.10	349.78	356.10	324.17	272
2023-01-06	344.81	347.41	342.82	346.60	315.52	215
2023-01-05	344.25	344.48	340.46	341.25	310.65	1,069
2023-01-04	346.50	350.14	346.01	348.50	317.25	4,628
2023-01-03	345.50	348.22	343.56	345.70	314.70	2,303
2022-12-30	341.29	342.23	340.79	342.20	311.52	317
2022-12-29	343.74	344.13	342.70	342.70	311.97	55
2022-12-28	340.83	341.72	340.27	340.45	309.93	257
2022-12-23	344.79	347.60	343.95	347.60	316.43	65
2022-12-22	347.16	348.04	340.97	344.40	313.52	235
2022-12-21	348.26	350.56	348.00	350.40	318.98	211
2022-12-20	345.99	347.29	343.90	343.90	313.07	93,200
2022-12-19	346.35	347.30	343.39	346.35	315.30	1,029
2022-12-16	344.97	346.79	343.95	346.75	315.66	323
2022-12-15	354.52	354.52	348.33	351.30	319.80	368
2022-12-14	366.38	368.36	362.78	366.50	333.64	1,275
2022-12-13	374.15	377.58	367.65	369.40	336.28	573
2022-12-12	358.48	360.56	358.48	360.40	328.09	1,386
2022-12-09	357.52	361.22	357.20	360.40	328.09	1,098
2022-12-08	360.00	362.24	357.60	359.60	327.36	5,145
2022-12-07	362.49	365.09	359.49	360.95	328.59	1,801
2022-12-06	369.27	369.27	361.66	364.10	331.45	356
2022-12-05	378.55	378.55	369.73	372.75	339.33	1,251
2022-12-02	382.10	382.10	379.69	381.40	347.20	3,878
2022-12-01	386.50	386.50	380.52	381.65	347.43	1,377
2022-11-30	381.37	382.59	375.50	378.35	344.43	646
2022-11-29	381.13	386.95	378.64	386.95	349.98	39
2022-11-28	385.43	388.39	381.39	386.95	349.98	2,859
2022-11-25	385.76	389.37	385.64	386.95	349.98	482
2022-11-24	386.95	386.95	386.95	386.95	349.98	0
2022-11-23	383.90	387.39	383.90	386.95	349.98	158
2022-11-22	380.21	385.46	380.21	383.15	346.54	145,249
2022-11-21	378.89	380.80	375.97	380.80	344.42	798
2022-11-18	381.28	381.82	377.78	380.80	344.42	358
2022-11-17	377.28	381.09	376.89	379.05	342.84	971
2022-11-16	382.46	382.50	380.48	380.70	344.33	279
2022-11-15	385.86	389.23	382.38	386.80	349.84	1,249
2022-11-14	384.00	387.01	381.06	384.75	347.99	1,324
2022-11-11	380.00	385.85	379.69	381.20	344.78	1,179
2022-11-10	361.25	378.88	361.25	375.05	339.22	100,074
2022-11-09	362.95	367.00	361.66	365.35	330.44	1,153
2022-11-08	362.55	366.99	362.30	366.55	331.53	12,589
2022-11-07	360.53	362.16	358.74	360.80	326.33	1,015
2022-11-04	354.00	356.76	352.47	354.00	320.18	1,359
2022-11-03	349.79	350.15	342.75	348.00	314.75	9,149
2022-11-02	347.62	356.32	347.62	349.15	315.79	3,202
2022-11-01	345.13	348.40	344.29	346.50	313.39	390
2022-10-31	341.07	346.14	341.06	344.20	311.31	420
2022-10-28	338.52	341.60	336.96	339.30	306.88	607
2022-10-27	339.31	341.48	337.68	339.95	307.47	2,351
2022-10-26	334.52	338.23	334.52	338.10	305.80	963
2022-10-25	327.86	331.87	327.86	331.55	299.87	70,270
2022-10-24	328.50	330.59	326.92	327.95	296.62	681
2022-10-21	311.00	323.98	311.00	318.95	288.48	70
2022-10-20	312.59	314.78	309.78	313.25	283.32	1,592
2022-10-19	312.74	314.24	308.24	314.20	284.18	1,055
2022-10-18	313.87	323.39	306.71	314.75	284.68	44,587
2022-10-17	304.41	310.61	304.41	306.15	276.90	404
2022-10-14	307.13	311.50	300.60	303.40	274.41	1,866

← NewerPage 17 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.