Goldman Sachs Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	230.86	231.44	229.03	229.94	189.33	1,770,000
2017-09-25	230.77	231.86	228.36	230.26	189.59	2,261,800
2017-09-22	230.64	231.49	228.88	231.03	190.23	1,861,800
2017-09-21	229.89	232.10	229.40	231.29	190.44	1,800,800
2017-09-20	229.50	231.65	228.50	229.79	189.20	2,682,300
2017-09-19	228.01	230.14	227.33	228.91	188.48	1,858,000
2017-09-18	226.30	229.00	225.66	227.53	187.34	2,466,800
2017-09-15	227.15	227.21	223.82	225.22	185.44	4,365,800
2017-09-14	226.10	228.10	226.05	226.85	186.78	1,986,600
2017-09-13	225.25	227.14	224.72	226.56	186.54	2,383,500
2017-09-12	222.54	227.69	222.02	225.95	186.04	3,745,800
2017-09-11	220.07	221.89	218.99	221.06	182.02	2,971,500
2017-09-08	215.51	219.28	215.40	217.21	178.85	3,120,900
2017-09-07	218.73	218.81	214.64	215.84	177.72	3,594,600
2017-09-06	218.98	221.02	217.61	218.83	180.18	3,613,600
2017-09-05	223.85	224.00	217.30	217.78	179.32	5,646,200
2017-09-01	224.55	227.56	223.53	225.88	185.98	2,346,900
2017-08-31	223.25	224.49	222.58	223.74	184.22	2,240,600
2017-08-30	220.25	224.22	220.09	222.42	183.14	2,411,400
2017-08-29	217.27	220.13	215.75	219.96	181.11	2,369,100
2017-08-28	222.91	223.09	218.86	220.35	180.81	2,641,600
2017-08-25	223.64	224.95	222.13	222.47	182.55	2,232,500
2017-08-24	223.77	224.57	222.59	222.99	182.98	2,263,000
2017-08-23	221.90	224.81	221.33	222.74	182.78	2,568,000
2017-08-22	221.86	223.78	221.33	223.58	183.46	2,021,300
2017-08-21	222.40	222.40	219.21	220.79	181.18	2,203,300
2017-08-18	220.79	224.09	220.55	222.15	182.29	3,149,300
2017-08-17	224.38	225.98	221.11	221.42	181.69	3,460,300
2017-08-16	228.26	229.01	225.00	225.61	185.13	2,393,900
2017-08-15	229.57	230.61	227.50	227.59	186.75	1,867,000
2017-08-14	226.37	229.83	226.30	227.36	186.57	2,266,100
2017-08-11	225.07	226.68	222.65	224.15	183.93	2,956,600
2017-08-10	229.02	229.45	225.47	225.50	185.04	3,325,500
2017-08-09	230.32	231.49	229.06	231.01	189.56	2,571,100
2017-08-08	232.40	235.83	231.70	232.05	190.41	3,322,500
2017-08-07	229.80	233.13	229.29	232.92	191.13	3,809,800
2017-08-04	226.05	229.79	225.06	229.79	188.56	3,400,300
2017-08-03	226.00	226.74	223.97	223.99	183.80	2,106,400
2017-08-02	226.40	227.73	225.57	226.27	185.67	1,863,300
2017-08-01	227.09	228.62	226.73	227.00	186.27	2,986,800
2017-07-31	223.95	225.50	223.05	225.33	184.90	1,994,900
2017-07-28	221.77	223.67	220.86	223.61	183.49	2,483,200
2017-07-27	221.84	222.71	220.43	221.48	181.74	2,812,500
2017-07-26	222.45	223.74	221.87	222.25	182.37	2,792,500
2017-07-25	220.34	222.87	220.18	221.58	181.82	3,509,500
2017-07-24	218.94	219.73	218.00	218.18	179.03	3,123,100
2017-07-21	221.89	222.31	219.09	220.18	180.67	3,446,600
2017-07-20	223.00	224.76	221.61	222.30	182.41	3,497,800
2017-07-19	222.91	224.20	221.67	222.87	182.88	4,884,600
2017-07-18	227.50	230.36	222.76	223.31	183.24	6,400,700
2017-07-17	228.73	229.64	227.21	229.26	188.13	2,551,800
2017-07-14	227.22	229.61	225.10	228.60	187.58	3,703,600
2017-07-13	227.39	230.64	226.95	230.40	189.06	2,852,600
2017-07-12	226.40	229.02	226.07	227.39	186.59	2,567,300
2017-07-11	226.04	227.95	224.67	226.95	186.23	2,742,900
2017-07-10	224.27	227.34	223.96	225.84	185.32	2,357,500
2017-07-07	228.23	228.49	224.42	225.28	184.86	2,697,600
2017-07-06	227.97	230.06	225.25	226.69	186.02	3,076,600
2017-07-05	228.38	228.92	225.21	228.04	187.12	2,772,000
2017-07-03	224.46	229.07	223.42	227.28	186.50	2,846,600

← NewerPage 39 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.