Goldman Sachs Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	258.87	259.09	254.55	255.18	210.77	2,052,400
2017-12-19	261.60	261.80	256.18	256.48	211.84	2,195,500
2017-12-18	260.00	262.00	259.16	260.02	214.77	2,575,600
2017-12-15	256.70	258.97	254.76	257.17	212.41	5,283,400
2017-12-14	257.13	259.55	255.48	255.48	211.02	3,353,200
2017-12-13	257.81	260.50	255.56	255.56	211.08	3,482,300
2017-12-12	250.81	258.20	250.69	257.68	212.83	3,464,200
2017-12-11	250.00	251.40	248.76	250.13	206.60	1,494,200
2017-12-08	250.50	250.68	247.20	250.35	206.78	1,959,100
2017-12-07	244.62	249.48	244.40	248.56	205.30	2,667,000
2017-12-06	246.24	248.08	245.13	245.95	203.15	2,331,400
2017-12-05	250.80	251.35	247.41	248.33	205.11	2,526,800
2017-12-04	254.89	254.90	250.01	250.65	207.03	3,326,100
2017-12-01	249.78	250.68	244.01	248.95	205.62	4,765,400
2017-11-30	244.07	250.79	244.00	247.64	204.54	6,364,600
2017-11-29	241.25	244.47	240.40	241.36	199.36	4,500,000
2017-11-28	236.09	240.00	234.33	239.41	197.13	3,212,900
2017-11-27	235.75	236.88	234.80	235.11	193.58	1,999,600
2017-11-24	237.42	238.56	235.55	235.95	194.28	1,268,500
2017-11-22	237.94	238.95	236.36	236.43	194.67	2,177,200
2017-11-21	239.41	239.59	237.54	238.02	195.98	2,223,800
2017-11-20	238.78	238.78	237.11	238.13	196.07	2,000,700
2017-11-17	238.86	239.08	237.12	238.02	195.98	2,826,400
2017-11-16	238.38	240.69	238.20	239.37	197.09	2,304,300
2017-11-15	234.97	238.15	233.55	237.61	195.64	2,564,100
2017-11-14	239.65	240.88	235.63	237.24	195.34	3,000,200
2017-11-13	237.97	240.90	237.16	240.27	197.83	1,953,900
2017-11-10	241.69	243.32	240.00	240.15	197.73	1,845,600
2017-11-09	239.51	242.37	237.84	240.79	198.26	2,122,400
2017-11-08	239.20	242.32	237.55	241.25	198.64	2,349,800
2017-11-07	243.91	244.98	238.84	239.81	197.45	2,483,900
2017-11-06	243.50	244.58	241.67	243.49	200.48	1,744,800
2017-11-03	245.37	246.28	243.19	244.40	201.23	1,954,600
2017-11-02	244.69	247.74	243.38	246.88	203.28	2,509,100
2017-11-01	243.89	247.40	242.91	244.26	201.12	2,969,600
2017-10-31	240.68	244.18	240.63	242.48	199.65	2,658,700
2017-10-30	240.10	242.59	239.53	240.89	198.34	1,764,400
2017-10-27	240.85	242.44	239.67	241.71	199.02	2,111,500
2017-10-26	242.61	244.00	241.53	241.72	199.03	1,948,800
2017-10-25	246.16	246.50	240.80	241.71	199.02	2,904,300
2017-10-24	243.60	246.25	243.00	244.84	201.60	2,285,300
2017-10-23	244.39	245.33	241.38	242.13	199.36	1,963,300
2017-10-20	242.95	245.25	240.67	244.73	201.51	3,022,800
2017-10-19	240.35	240.99	238.10	239.99	197.60	2,710,900
2017-10-18	236.87	242.65	236.87	242.03	199.28	4,235,900
2017-10-17	244.44	244.89	235.19	236.09	194.39	7,088,400
2017-10-16	238.60	242.76	238.35	242.41	199.60	2,969,200
2017-10-13	239.00	239.45	236.84	238.53	196.40	2,491,000
2017-10-12	242.33	243.42	238.75	239.80	197.45	2,148,200
2017-10-11	242.00	243.20	241.35	242.40	199.59	2,175,700
2017-10-10	242.80	243.73	241.70	242.60	199.75	2,187,100
2017-10-09	245.15	246.35	242.02	242.80	199.92	2,165,200
2017-10-06	246.30	247.08	244.61	246.02	202.57	2,396,100
2017-10-05	241.00	246.32	240.12	246.06	202.60	3,521,300
2017-10-04	241.62	242.88	240.12	240.31	197.87	1,840,400
2017-10-03	241.07	242.71	239.69	241.62	198.94	2,010,800
2017-10-02	237.20	241.10	237.10	240.65	198.15	2,501,300
2017-09-29	235.01	237.60	234.57	237.19	195.30	1,902,300
2017-09-28	235.00	236.20	233.50	235.47	193.88	2,121,800
2017-09-27	234.07	235.60	232.91	234.76	193.30	3,072,100

← NewerPage 38 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.