Goldman Sachs Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	235.87	235.89	232.59	233.65	194.21	2,899,600
2018-06-13	233.65	238.23	233.10	233.83	194.36	3,637,400
2018-06-12	234.12	235.23	231.86	232.63	193.37	2,080,000
2018-06-11	234.62	235.16	233.59	234.09	194.58	1,936,800
2018-06-08	233.00	234.27	232.35	233.39	194.00	2,253,100
2018-06-07	233.89	235.92	232.54	233.45	194.05	2,905,000
2018-06-06	229.85	232.58	229.36	232.23	193.03	2,566,400
2018-06-05	228.94	229.34	227.29	228.34	189.80	1,986,200
2018-06-04	230.35	231.15	228.95	229.89	191.09	2,133,600
2018-06-01	228.40	230.25	228.09	228.35	189.81	3,330,900
2018-05-31	227.34	228.11	224.09	225.88	187.75	5,334,900
2018-05-30	228.94	229.67	226.28	229.16	190.48	3,348,600
2018-05-29	231.52	232.47	225.02	227.03	188.05	5,323,600
2018-05-25	235.00	236.12	234.28	235.01	194.66	1,985,600
2018-05-24	236.60	237.17	233.65	236.10	195.56	2,308,700
2018-05-23	236.88	237.87	234.38	237.81	196.97	3,114,000
2018-05-22	238.70	240.70	237.98	238.00	197.13	2,551,500
2018-05-21	239.10	240.07	237.32	237.70	196.88	1,951,700
2018-05-18	238.10	238.74	236.87	237.00	196.30	2,699,000
2018-05-17	240.42	242.44	238.78	239.10	198.04	2,462,700
2018-05-16	241.27	241.84	240.59	240.96	199.58	1,965,200
2018-05-15	243.00	243.95	240.67	241.56	200.08	2,165,700
2018-05-14	243.60	245.88	243.50	243.91	202.03	1,928,500
2018-05-11	243.44	244.91	241.71	242.92	201.21	1,540,100
2018-05-10	242.11	245.42	240.16	243.44	201.64	2,599,000
2018-05-09	237.98	242.05	237.25	241.73	200.22	2,434,000
2018-05-08	238.24	240.66	236.00	237.00	196.30	3,267,000
2018-05-07	236.00	238.17	235.28	237.20	196.47	1,979,400
2018-05-04	232.31	236.79	232.28	234.94	194.60	2,622,300
2018-05-03	232.45	234.00	227.40	233.41	193.33	4,511,400
2018-05-02	236.60	237.91	233.42	234.05	193.86	3,710,900
2018-05-01	237.51	237.90	233.96	236.67	196.03	3,269,800
2018-04-30	240.97	243.07	238.22	238.33	197.41	2,790,500
2018-04-27	240.00	241.93	239.02	239.80	198.62	2,136,800
2018-04-26	239.27	241.66	238.01	240.09	198.86	2,891,100
2018-04-25	242.19	242.46	237.51	239.23	198.15	5,041,400
2018-04-24	248.82	249.15	240.04	242.49	200.85	4,705,100
2018-04-23	251.66	252.75	246.19	246.67	204.31	3,775,900
2018-04-20	254.10	255.68	251.48	251.96	208.69	2,930,600
2018-04-19	254.00	256.16	252.83	254.17	210.53	3,990,000
2018-04-18	254.90	257.02	252.25	254.00	210.38	4,524,800
2018-04-17	261.60	262.25	252.34	253.63	210.08	10,134,400
2018-04-16	257.13	260.66	256.66	257.88	213.60	3,257,400
2018-04-13	261.94	262.50	254.54	255.92	211.97	3,026,200
2018-04-12	256.27	260.73	255.11	259.59	215.01	3,059,100
2018-04-11	252.59	254.83	249.79	252.94	209.51	3,322,000
2018-04-10	257.96	259.89	255.95	256.57	212.51	3,113,900
2018-04-09	251.48	257.50	249.17	252.19	208.89	3,256,700
2018-04-06	251.48	255.34	246.68	249.97	207.05	3,621,900
2018-04-05	254.50	258.00	253.40	255.81	211.88	1,924,800
2018-04-04	245.71	253.22	244.51	252.62	209.24	2,853,200
2018-04-03	248.61	250.89	245.90	250.58	207.55	2,488,200
2018-04-02	251.26	252.60	243.77	247.35	204.88	3,429,900
2018-03-29	250.79	252.98	248.33	251.86	208.61	3,073,900
2018-03-28	248.78	251.23	244.37	249.37	206.55	2,660,200
2018-03-27	255.89	257.06	245.61	247.26	204.80	2,981,500
2018-03-26	250.65	255.36	248.45	254.88	211.11	3,787,200
2018-03-23	253.63	253.99	244.93	245.26	203.15	3,634,200
2018-03-22	258.42	260.82	252.18	252.60	209.22	4,489,300
2018-03-21	263.01	266.49	260.31	261.85	216.89	2,817,600

← NewerPage 36 of 79 · 4,732 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
2020-08-31	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.