The Goldman Sachs Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	338.00	340.96	331.21	340.00	301.55	292
2022-01-24	333.83	337.72	326.95	332.00	294.45	3,532
2022-01-21	345.68	348.60	342.29	348.00	308.64	10,923
2022-01-20	348.71	356.68	347.53	355.00	314.85	1,783
2022-01-19	352.00	360.00	347.84	349.00	309.53	4,455
2022-01-18	360.05	361.57	347.53	352.00	312.19	10,829
2022-01-17	381.00	381.00	381.00	381.00	337.91	0
2022-01-14	381.66	383.10	376.91	381.00	337.91	4,624
2022-01-13	393.20	396.59	391.98	395.00	350.33	1,126
2022-01-12	396.00	404.00	390.80	396.00	351.22	311
2022-01-11	399.70	401.72	396.91	399.00	353.88	586
2022-01-10	399.50	405.00	395.05	399.00	353.88	1,084
2022-01-07	398.00	399.60	394.65	397.00	352.10	532
2022-01-06	400.60	401.94	387.57	392.00	347.67	977
2022-01-05	408.00	410.79	405.44	407.00	360.97	219
2022-01-04	402.20	409.68	401.03	405.00	359.20	2,247
2021-12-31	385.63	386.85	380.89	385.00	341.46	207
2021-12-30	387.72	388.74	386.27	387.00	343.23	1,119
2021-12-29	387.97	390.00	386.07	387.00	343.23	189
2021-12-24	385.00	385.00	385.00	385.00	341.46	0
2021-12-23	385.09	387.53	383.44	385.00	341.46	129
2021-12-22	380.87	383.30	380.42	383.00	339.69	231
2021-12-21	376.43	381.89	375.22	379.00	336.14	638
2021-12-20	381.80	381.80	366.66	368.00	326.38	2,756
2021-12-17	389.28	399.00	380.86	399.00	353.88	16,290
2021-12-16	395.51	399.00	392.02	399.00	353.88	4,546
2021-12-15	389.00	390.67	381.29	385.00	341.46	350
2021-12-14	383.71	392.24	383.56	389.00	345.01	157
2021-12-13	391.00	391.19	383.00	383.00	339.69	1,317
2021-12-10	398.24	398.24	389.39	391.00	346.78	283
2021-12-09	396.53	399.82	394.61	397.00	352.10	17,534
2021-12-08	402.00	402.00	397.20	398.00	352.99	1,646
2021-12-07	397.94	401.39	393.58	401.00	355.65	1,769
2021-12-06	387.90	392.86	384.52	391.00	346.78	845
2021-12-03	390.80	390.80	380.58	381.00	337.91	1,816
2021-12-02	379.20	388.77	376.58	386.00	342.35	1,617
2021-12-01	383.82	389.61	382.28	388.00	344.12	1,811
2021-11-30	386.77	399.00	377.68	399.00	352.10	1,953
2021-11-29	392.08	399.00	382.82	399.00	352.10	1,203
2021-11-26	399.19	399.19	382.95	399.00	352.10	142,365
2021-11-25	399.00	399.00	399.00	399.00	352.10	0
2021-11-24	405.00	406.21	398.71	399.00	352.10	685
2021-11-23	400.78	404.44	398.78	401.00	353.87	1,714
2021-11-22	387.21	398.79	387.21	397.00	350.34	2,256
2021-11-19	382.55	390.22	381.54	387.00	341.51	3,564
2021-11-18	393.88	393.88	386.40	390.00	344.16	2,967
2021-11-17	401.85	402.00	393.00	393.00	346.81	14,156
2021-11-16	404.85	405.32	399.37	403.00	355.63	1,424
2021-11-15	406.01	406.73	404.89	405.00	357.40	2,078
2021-11-12	404.00	404.69	400.50	403.00	355.63	99
2021-11-11	400.46	403.33	398.76	403.00	355.63	628
2021-11-10	405.00	405.00	399.28	403.00	355.63	4,713
2021-11-09	406.53	406.53	400.16	403.00	355.63	865
2021-11-08	409.90	413.61	408.60	413.00	364.46	1,063
2021-11-05	411.74	413.67	407.59	409.00	360.93	992
2021-11-04	415.26	415.61	403.11	406.00	358.28	1,864
2021-11-03	423.51	423.51	412.55	417.00	367.99	1,744
2021-11-02	416.70	425.81	412.76	424.00	374.16	3,509
2021-11-01	413.60	418.17	411.66	415.00	366.22	1,945
2021-10-29	416.00	416.00	411.66	415.00	366.22	4,688

← NewerPage 21 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.