Goldman Sachs Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	224.46	229.07	223.42	227.28	186.50	2,846,600
2017-06-30	225.31	226.05	221.54	221.90	182.09	3,154,300
2017-06-29	228.37	228.79	223.03	224.41	184.15	5,063,400
2017-06-28	221.87	224.63	220.75	223.22	183.17	3,482,800
2017-06-27	221.84	222.41	219.56	220.28	180.76	2,899,400
2017-06-26	218.26	221.97	217.70	220.44	180.89	2,589,500
2017-06-23	220.50	220.69	216.46	217.19	178.22	4,448,700
2017-06-22	221.44	221.90	219.29	219.77	180.34	3,344,600
2017-06-21	224.54	224.93	221.93	222.49	182.57	3,015,300
2017-06-20	225.51	226.54	224.19	225.10	184.71	2,264,200
2017-06-19	223.43	227.04	223.11	226.13	185.56	2,900,900
2017-06-16	222.65	223.67	221.13	221.81	182.01	3,758,300
2017-06-15	224.81	226.35	222.80	223.23	183.18	3,378,900
2017-06-14	222.99	226.94	221.76	226.51	185.87	3,652,900
2017-06-13	223.35	226.80	222.77	224.20	183.97	2,767,800
2017-06-12	223.63	225.23	221.91	221.91	182.09	3,388,200
2017-06-09	220.83	223.85	219.75	222.44	182.53	4,455,400
2017-06-08	215.78	221.00	214.63	218.76	179.51	3,765,600
2017-06-07	215.37	217.23	214.31	215.78	177.06	2,679,400
2017-06-06	212.51	216.02	212.48	214.53	176.04	2,891,300
2017-06-05	213.08	215.81	212.68	213.99	175.60	2,696,600
2017-06-02	212.94	215.21	211.91	213.31	175.04	3,692,000
2017-06-01	212.61	215.93	210.79	215.01	176.43	4,057,900
2017-05-31	218.24	218.30	209.62	211.26	173.35	8,312,000
2017-05-30	221.83	222.44	218.01	218.42	179.23	3,097,800
2017-05-26	222.01	224.23	221.18	223.53	182.81	1,787,100
2017-05-25	224.41	225.45	222.30	222.47	181.94	2,640,000
2017-05-24	220.00	224.40	219.45	223.83	183.05	4,141,600
2017-05-23	215.97	220.79	214.66	219.64	179.63	3,308,800
2017-05-22	217.37	217.64	215.40	216.02	176.67	2,506,100
2017-05-19	214.87	217.80	214.00	215.39	176.15	3,747,100
2017-05-18	214.00	217.61	213.86	215.16	175.96	4,792,400
2017-05-17	225.60	225.60	213.12	213.72	174.79	7,525,700
2017-05-16	225.44	226.82	224.41	225.60	184.50	1,710,700
2017-05-15	223.13	226.57	222.85	225.12	184.11	2,468,100
2017-05-12	223.49	224.49	222.48	222.82	182.23	2,166,100
2017-05-11	224.35	225.09	222.15	224.76	183.81	2,440,300
2017-05-10	223.46	225.35	223.06	224.88	183.91	2,630,400
2017-05-09	225.47	226.57	222.93	223.76	183.00	2,145,400
2017-05-08	226.75	227.34	224.60	225.03	184.03	2,316,800
2017-05-05	226.88	227.47	225.30	226.87	185.54	2,435,800
2017-05-04	228.26	228.89	224.81	226.59	185.31	2,935,400
2017-05-03	224.45	226.69	224.32	226.31	185.08	3,042,200
2017-05-02	224.86	225.84	223.18	225.12	184.11	2,602,400
2017-05-01	224.90	226.39	220.93	224.85	183.89	3,004,800
2017-04-28	225.31	226.77	223.72	223.80	183.03	2,936,600
2017-04-27	226.70	226.70	223.52	225.81	184.67	2,805,800
2017-04-26	227.10	229.36	226.09	226.20	184.99	3,765,300
2017-04-25	226.20	227.98	225.15	226.63	185.34	3,996,900
2017-04-24	221.18	224.81	220.30	223.22	182.55	5,353,500
2017-04-21	218.55	219.18	216.38	216.86	177.35	3,845,700
2017-04-20	215.50	218.98	215.00	218.06	178.33	5,168,200
2017-04-19	215.87	217.18	213.61	214.09	175.09	6,428,800
2017-04-18	219.32	219.89	213.18	215.59	176.31	12,464,000
2017-04-17	223.90	226.88	223.02	226.26	185.04	4,190,900
2017-04-13	225.18	228.17	223.08	223.32	182.64	3,653,700
2017-04-12	227.65	228.25	225.23	225.75	184.62	2,947,500
2017-04-11	227.78	229.40	225.39	227.74	186.25	3,374,700
2017-04-10	228.00	229.79	226.95	228.89	187.19	2,653,900
2017-04-07	226.60	228.83	226.23	227.88	186.37	2,853,300

← NewerPage 40 of 79 · 4,733 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.