The Goldman Sachs Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	303.59	318.47	303.59	316.30	284.00	428
2022-07-18	305.88	311.28	298.93	302.35	271.47	4,641
2022-07-15	286.69	294.37	286.01	292.25	262.40	257
2022-07-14	283.71	283.74	278.19	280.20	251.58	1,718
2022-07-13	289.98	290.31	285.99	288.70	259.22	403
2022-07-12	289.54	298.80	289.52	298.35	267.88	221
2022-07-11	293.31	295.63	292.27	293.95	263.93	1,341
2022-07-08	300.79	300.89	295.41	298.95	268.42	687
2022-07-07	297.69	297.69	293.95	295.55	265.37	54
2022-07-06	295.55	295.83	292.05	292.05	262.22	395
2022-07-05	292.03	294.46	289.32	292.70	262.81	217
2022-07-04	294.50	294.50	294.50	294.50	264.42	0
2022-07-01	294.73	300.02	292.49	294.50	264.42	586
2022-06-30	297.53	300.13	292.86	296.55	266.26	821
2022-06-29	302.36	305.59	300.84	303.15	272.19	342
2022-06-28	305.90	308.23	300.40	301.75	270.93	666
2022-06-27	303.37	303.45	299.58	299.85	269.23	1,021
2022-06-24	290.70	302.61	290.58	299.85	269.23	402
2022-06-23	283.76	283.93	279.92	281.95	253.16	608
2022-06-22	282.66	285.62	281.67	284.25	255.22	271
2022-06-21	279.79	287.77	279.79	283.25	254.32	96,161
2022-06-20	281.80	281.80	281.80	281.80	253.02	0
2022-06-17	282.13	285.55	278.26	281.80	253.02	336
2022-06-16	290.07	290.07	279.29	282.75	253.87	119,988
2022-06-15	287.55	289.93	287.16	288.90	259.40	303
2022-06-14	285.35	288.09	284.30	284.30	255.27	20,315
2022-06-13	279.20	285.95	278.72	285.95	256.75	681
2022-06-10	296.99	309.10	287.53	309.10	277.53	452
2022-06-09	313.56	313.98	308.33	309.10	277.53	682
2022-06-08	316.64	318.34	314.35	317.25	284.85	59
2022-06-07	318.86	320.45	317.73	319.60	286.96	466
2022-06-06	323.00	324.93	321.65	321.65	288.80	1,659
2022-06-01	326.85	329.11	316.79	318.00	285.52	119,507
2022-05-31	325.06	328.88	324.21	327.15	293.74	1,722
2022-05-30	309.10	309.10	309.10	309.10	275.74	0
2022-05-27	327.00	327.00	309.10	309.10	275.74	507
2022-05-26	317.52	324.75	309.10	309.10	275.74	46
2022-05-25	311.02	313.68	309.10	309.10	275.74	1,221
2022-05-24	315.59	315.59	307.63	309.10	275.74	1,628
2022-05-23	311.00	321.22	311.00	318.90	284.48	288
2022-05-20	311.26	311.50	301.20	306.60	273.51	123,274
2022-05-19	304.73	307.99	303.82	305.80	272.79	611
2022-05-18	310.85	311.56	308.37	308.60	275.29	789
2022-05-17	310.00	312.86	309.01	309.45	276.05	481
2022-05-16	305.95	306.72	301.90	302.80	270.12	1,055
2022-05-13	304.15	309.33	302.42	307.50	274.31	662
2022-05-12	299.66	308.25	295.67	308.25	274.98	977
2022-05-11	303.90	310.08	303.88	308.25	274.98	1,542
2022-05-10	313.16	314.58	301.10	304.90	271.99	55,132
2022-05-09	312.96	312.96	305.27	305.80	272.79	58,446
2022-05-06	310.04	313.07	306.62	310.95	277.39	180,173
2022-05-05	319.54	320.00	309.86	312.20	278.50	154
2022-05-04	315.00	316.75	312.78	313.35	279.53	215
2022-05-03	310.00	318.96	310.00	318.10	283.77	718
2022-04-29	318.40	318.40	310.98	315.65	281.58	518
2022-04-28	317.12	317.82	312.98	313.70	279.84	5,058
2022-04-27	314.44	315.85	313.20	315.85	281.76	1,871
2022-04-26	317.95	318.53	313.47	315.25	281.22	227
2022-04-25	316.38	317.13	312.82	314.30	280.38	1,121
2022-04-22	331.57	333.22	326.34	327.35	292.02	470

← NewerPage 19 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.