Goldman Sachs Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2017-04-06 | 227.09 | 230.12 | 225.71 | 228.64 | 186.99 | 2,927,200 |
| 2017-04-05 | 232.15 | 232.89 | 227.31 | 227.66 | 186.19 | 5,286,900 |
| 2017-04-04 | 227.72 | 230.69 | 227.28 | 229.26 | 187.49 | 3,042,700 |
| 2017-04-03 | 230.00 | 230.10 | 225.57 | 228.96 | 187.25 | 3,735,600 |
| 2017-03-31 | 230.53 | 230.80 | 228.73 | 229.72 | 187.87 | 2,858,400 |
| 2017-03-30 | 229.48 | 232.00 | 229.38 | 231.22 | 189.10 | 3,156,800 |
| 2017-03-29 | 229.39 | 229.97 | 227.52 | 228.45 | 186.83 | 2,636,000 |
| 2017-03-28 | 225.58 | 229.75 | 225.10 | 229.33 | 187.55 | 4,471,200 |
| 2017-03-27 | 223.30 | 227.07 | 220.85 | 225.48 | 184.40 | 9,194,800 |
| 2017-03-24 | 233.00 | 233.70 | 226.97 | 228.41 | 186.80 | 6,387,300 |
| 2017-03-23 | 230.75 | 234.63 | 229.95 | 231.90 | 189.65 | 4,770,700 |
| 2017-03-22 | 231.22 | 232.92 | 229.16 | 231.07 | 188.97 | 6,291,300 |
| 2017-03-21 | 243.31 | 243.31 | 232.79 | 233.00 | 190.55 | 5,660,900 |
| 2017-03-20 | 243.32 | 244.93 | 241.52 | 242.14 | 198.03 | 2,759,100 |
| 2017-03-17 | 249.68 | 249.68 | 243.86 | 243.94 | 199.50 | 5,438,100 |
| 2017-03-16 | 247.85 | 250.20 | 247.31 | 248.22 | 203.00 | 2,940,600 |
| 2017-03-15 | 248.35 | 250.28 | 245.56 | 246.78 | 201.82 | 3,427,000 |
| 2017-03-14 | 246.81 | 247.83 | 245.41 | 247.72 | 202.59 | 2,144,200 |
| 2017-03-13 | 249.32 | 249.32 | 247.21 | 248.16 | 202.95 | 1,801,100 |
| 2017-03-10 | 251.84 | 251.90 | 246.87 | 248.38 | 203.13 | 3,365,900 |
| 2017-03-09 | 251.22 | 252.74 | 249.52 | 250.18 | 204.60 | 3,061,500 |
| 2017-03-08 | 253.62 | 254.77 | 249.61 | 250.24 | 204.65 | 3,574,400 |
| 2017-03-07 | 252.49 | 253.00 | 250.31 | 250.90 | 205.19 | 2,497,300 |
| 2017-03-06 | 252.17 | 252.73 | 250.50 | 252.01 | 206.10 | 2,467,000 |
| 2017-03-03 | 251.06 | 254.75 | 251.06 | 252.89 | 206.82 | 3,163,700 |
| 2017-03-02 | 253.52 | 254.24 | 250.97 | 251.06 | 205.32 | 3,020,000 |
| 2017-03-01 | 253.71 | 255.15 | 251.26 | 252.71 | 206.67 | 5,218,300 |
| 2017-02-28 | 248.00 | 249.00 | 245.61 | 248.06 | 202.87 | 3,627,100 |
| 2017-02-27 | 247.21 | 249.76 | 246.61 | 249.33 | 203.38 | 2,372,600 |
| 2017-02-24 | 247.70 | 248.88 | 246.10 | 247.35 | 201.76 | 3,565,400 |
| 2017-02-23 | 251.31 | 251.90 | 249.32 | 251.19 | 204.89 | 2,594,700 |
| 2017-02-22 | 250.06 | 252.35 | 250.00 | 251.73 | 205.33 | 2,378,800 |
| 2017-02-21 | 251.00 | 252.65 | 250.71 | 251.76 | 205.36 | 2,794,900 |
| 2017-02-17 | 247.51 | 250.56 | 247.11 | 250.38 | 204.23 | 3,262,300 |
| 2017-02-16 | 250.30 | 250.78 | 248.44 | 249.44 | 203.47 | 2,286,300 |
| 2017-02-15 | 250.58 | 251.95 | 248.51 | 250.54 | 204.36 | 4,296,600 |
| 2017-02-14 | 246.01 | 250.00 | 245.69 | 249.46 | 203.48 | 4,141,500 |
| 2017-02-13 | 244.49 | 247.48 | 244.49 | 246.27 | 200.88 | 2,998,200 |
| 2017-02-10 | 243.37 | 244.16 | 241.23 | 242.72 | 197.98 | 3,072,800 |
| 2017-02-09 | 237.73 | 243.29 | 237.42 | 241.55 | 197.03 | 3,550,800 |
| 2017-02-08 | 238.30 | 238.94 | 236.31 | 237.73 | 193.91 | 2,744,700 |
| 2017-02-07 | 241.15 | 241.44 | 239.39 | 239.62 | 195.46 | 2,660,200 |
| 2017-02-06 | 239.60 | 243.65 | 239.17 | 239.98 | 195.75 | 4,639,200 |
| 2017-02-03 | 234.52 | 241.11 | 234.20 | 240.95 | 196.54 | 7,381,000 |
| 2017-02-02 | 228.51 | 232.33 | 227.05 | 230.41 | 187.94 | 2,775,700 |
| 2017-02-01 | 230.51 | 232.86 | 229.52 | 230.67 | 188.16 | 4,024,500 |
| 2017-01-31 | 232.85 | 234.35 | 228.16 | 229.32 | 187.05 | 5,156,400 |
| 2017-01-30 | 235.58 | 236.29 | 231.52 | 233.90 | 190.79 | 3,803,300 |
| 2017-01-27 | 236.90 | 237.97 | 236.01 | 236.95 | 193.28 | 3,253,100 |
| 2017-01-26 | 237.47 | 240.79 | 237.47 | 239.58 | 195.42 | 4,195,600 |
| 2017-01-25 | 235.53 | 237.33 | 234.49 | 237.25 | 193.52 | 3,716,800 |
| 2017-01-24 | 231.86 | 236.06 | 230.84 | 233.68 | 190.61 | 4,448,200 |
| 2017-01-23 | 231.86 | 233.75 | 230.75 | 232.67 | 189.79 | 3,136,200 |
| 2017-01-20 | 231.62 | 233.23 | 230.54 | 232.20 | 189.40 | 5,211,800 |
| 2017-01-19 | 234.07 | 234.75 | 230.62 | 231.41 | 188.76 | 4,561,800 |
| 2017-01-18 | 236.00 | 237.69 | 231.52 | 234.29 | 191.11 | 7,590,500 |
| 2017-01-17 | 242.94 | 243.06 | 235.61 | 235.74 | 192.29 | 6,277,200 |
| 2017-01-13 | 245.43 | 247.77 | 242.91 | 244.30 | 199.27 | 4,186,100 |
| 2017-01-12 | 245.06 | 245.47 | 241.57 | 243.84 | 198.90 | 4,022,300 |
| 2017-01-11 | 242.77 | 245.84 | 242.00 | 245.76 | 200.46 | 3,532,600 |
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.