The Goldman Sachs Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	289.69	308.41	287.91	302.75	273.82	1,692
2022-10-12	293.99	298.58	292.16	298.15	269.66	8,926
2022-10-11	298.01	302.05	294.97	302.05	273.19	419
2022-10-10	303.63	303.63	299.05	302.05	273.19	233
2022-10-07	304.00	304.67	299.94	302.45	273.55	8,330
2022-10-06	305.67	307.55	305.05	307.05	277.71	202
2022-10-05	306.58	306.71	303.66	305.50	276.31	470
2022-10-04	299.15	314.89	299.15	313.05	283.14	161,013
2022-10-03	297.17	299.66	291.95	299.30	270.70	636
2022-09-30	296.15	300.85	294.69	299.80	271.16	404
2022-09-29	297.07	297.43	291.85	294.95	266.77	330
2022-09-28	294.00	300.82	293.26	299.25	270.66	1,133
2022-09-27	299.00	299.06	288.79	293.35	265.32	12,948
2022-09-26	299.00	301.36	294.05	294.89	266.72	111
2022-09-23	307.55	307.66	299.32	302.05	273.19	795
2022-09-22	320.71	322.58	311.92	313.90	283.91	80,498
2022-09-21	323.26	327.99	323.26	325.80	294.67	9,959
2022-09-20	328.66	328.66	321.45	323.25	292.37	138,346
2022-09-16	326.34	326.38	322.11	323.10	292.23	799
2022-09-15	328.73	334.04	328.27	332.00	300.28	143
2022-09-14	328.45	330.23	324.69	327.35	296.07	537
2022-09-13	335.45	336.33	330.23	332.75	300.96	2,732
2022-09-12	342.77	344.22	338.65	338.65	306.29	677
2022-09-09	338.30	339.72	337.43	338.65	306.29	3,103
2022-09-08	330.29	335.60	327.73	334.95	302.95	334
2022-09-07	324.51	329.57	324.25	328.50	297.11	54
2022-09-06	332.32	332.71	323.79	326.40	295.22	2,137
2022-09-05	339.15	339.15	339.15	339.15	306.75	0
2022-09-02	334.68	339.15	334.61	339.15	306.75	348
2022-09-01	329.87	330.36	325.16	327.70	296.39	831
2022-08-31	331.55	332.28	330.02	331.90	300.19	1,035
2022-08-30	335.00	343.40	331.58	343.40	308.33	817
2022-08-26	348.07	348.36	337.37	343.40	308.33	1,505
2022-08-25	344.99	345.14	343.28	343.40	308.33	87
2022-08-24	341.00	344.16	338.72	343.40	308.33	1,123
2022-08-23	344.60	344.60	339.57	340.50	305.73	1,214
2022-08-22	345.00	345.00	341.63	343.70	308.60	816
2022-08-19	351.29	351.29	347.85	348.35	312.77	407
2022-08-18	352.66	353.18	351.39	352.95	316.90	82
2022-08-17	352.00	352.14	350.97	352.10	316.14	3,168
2022-08-16	352.90	356.15	352.75	354.15	317.98	797
2022-08-15	349.92	357.39	349.92	354.00	317.85	184
2022-08-12	353.44	353.49	350.60	352.30	316.32	588
2022-08-11	350.00	355.37	347.90	347.90	312.37	713
2022-08-10	341.36	349.15	341.36	347.90	312.37	1,485
2022-08-09	336.15	336.90	335.89	336.90	302.49	786
2022-08-08	337.38	338.63	335.65	336.90	302.49	1,459
2022-08-05	330.90	336.41	330.90	332.95	298.95	1,162
2022-08-04	333.19	333.88	331.10	332.50	298.54	11,403
2022-08-03	332.07	333.82	330.45	332.80	298.81	1,246
2022-08-02	329.29	331.18	328.03	330.50	296.75	567
2022-08-01	330.31	334.24	330.22	332.25	298.32	113
2022-07-29	329.87	334.97	329.87	332.25	298.32	439
2022-07-28	325.29	328.23	324.79	326.85	293.47	2,906
2022-07-27	320.29	321.30	320.29	321.30	288.49	130
2022-07-26	321.77	322.85	319.78	320.60	287.86	109
2022-07-25	326.43	327.06	323.18	324.10	291.00	574
2022-07-22	327.11	327.70	323.10	325.20	291.99	118
2022-07-21	320.51	325.30	319.85	323.35	290.33	425
2022-07-20	317.70	320.66	316.99	319.65	287.01	1,158

← NewerPage 18 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.