The Goldman Sachs Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	346.16	347.02	336.62	341.60	304.73	554
2022-04-20	338.26	344.58	338.10	343.00	305.98	754
2022-04-19	331.54	335.54	330.50	334.85	298.71	2,689
2022-04-14	328.88	332.10	319.41	323.15	288.27	1,894
2022-04-13	315.86	322.15	314.72	319.35	284.88	1,951
2022-04-12	321.68	326.73	319.46	324.30	289.30	1,280
2022-04-11	320.67	328.69	320.53	324.20	289.21	822
2022-04-08	314.14	322.96	313.25	319.05	284.61	894
2022-04-07	314.57	317.15	308.35	317.15	282.92	2,375
2022-04-06	320.54	321.50	316.40	317.15	282.92	869
2022-04-05	327.80	329.45	324.09	325.30	290.19	1,018
2022-04-04	328.70	331.43	326.10	327.55	292.20	1,342
2022-04-01	334.00	334.40	328.17	332.00	296.17	247,683
2022-03-31	335.85	336.13	332.53	334.00	297.95	778
2022-03-30	339.79	339.79	336.19	337.00	300.63	528
2022-03-29	342.48	343.72	336.92	342.00	305.09	448
2022-03-28	339.00	339.00	331.56	338.00	301.52	419
2022-03-25	336.23	340.72	336.23	338.00	301.52	49,236
2022-03-24	337.61	337.61	335.00	335.00	298.84	110,294
2022-03-23	340.10	340.20	335.90	338.00	301.52	516
2022-03-22	345.20	345.20	341.44	342.00	305.09	351
2022-03-21	345.38	345.64	340.61	342.00	305.09	832
2022-03-18	338.87	346.33	338.46	343.00	305.98	130
2022-03-17	337.73	342.36	335.73	339.00	302.41	101
2022-03-16	334.95	341.20	334.39	341.00	304.19	960
2022-03-15	329.70	330.40	325.45	328.00	292.60	864
2022-03-14	333.13	333.13	323.17	328.00	292.60	843
2022-03-11	332.00	335.51	331.00	331.00	295.27	1,043
2022-03-10	328.00	330.72	324.89	325.00	289.92	823
2022-03-09	329.17	337.40	329.17	333.00	297.06	1,233
2022-03-08	323.68	329.03	319.00	319.00	284.57	540
2022-03-07	327.22	327.22	321.03	327.00	291.71	413
2022-03-04	326.97	329.88	324.91	326.00	290.81	3,239
2022-03-03	339.84	340.65	330.26	332.00	296.17	134
2022-03-02	328.20	336.13	328.20	332.00	296.17	949
2022-03-01	338.00	338.00	327.46	330.00	294.38	581
2022-02-28	341.15	346.00	337.91	346.00	306.87	178
2022-02-25	340.39	348.84	340.19	346.00	306.87	136
2022-02-24	328.50	346.00	327.40	346.00	306.87	1,435
2022-02-23	345.57	346.00	345.57	346.00	306.87	1,087
2022-02-22	342.08	347.17	341.56	346.00	306.87	729
2022-02-21	346.00	346.00	346.00	346.00	306.87	0
2022-02-18	345.70	348.92	343.69	346.00	306.87	1,273
2022-02-17	358.02	360.16	349.74	352.00	312.19	292
2022-02-16	361.11	362.71	356.96	360.00	319.29	236
2022-02-15	364.07	365.37	361.84	364.00	322.83	1,180
2022-02-14	363.06	364.91	357.44	362.00	321.06	3,835
2022-02-11	368.55	374.57	364.85	374.00	331.70	678
2022-02-10	373.10	376.19	372.02	376.00	333.48	255
2022-02-09	373.17	376.00	371.35	376.00	333.48	999
2022-02-08	371.75	372.33	367.61	368.00	326.38	118
2022-02-07	367.80	368.65	364.23	368.00	326.38	425
2022-02-04	359.10	366.74	359.10	364.00	322.83	422
2022-02-03	363.56	365.00	361.30	364.00	322.83	271
2022-02-02	364.28	368.10	358.27	360.00	319.29	784
2022-02-01	354.68	361.26	354.00	360.00	319.29	4,983
2022-01-31	344.00	353.51	344.00	349.00	309.53	1,898
2022-01-28	339.15	343.42	335.09	342.00	303.32	208
2022-01-27	342.68	348.70	337.97	344.00	305.10	3,115
2022-01-26	347.23	349.61	344.53	348.00	308.64	3,707

← NewerPage 20 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.