Goldman Sachs Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	240.87	243.44	239.05	242.57	197.86	3,432,900
2017-01-09	243.25	244.69	241.47	242.89	198.12	3,022,800
2017-01-06	242.29	246.20	241.37	244.90	199.76	3,591,100
2017-01-05	242.72	243.23	236.78	241.32	196.84	3,562,600
2017-01-04	241.44	243.32	240.03	243.13	198.32	2,728,700
2017-01-03	242.70	244.97	237.97	241.57	197.05	4,384,200
2016-12-30	238.51	240.50	237.40	239.45	195.32	2,355,500
2016-12-29	240.75	241.07	236.64	238.18	194.28	2,619,000
2016-12-28	243.69	244.50	240.44	240.65	196.30	3,053,000
2016-12-27	241.95	242.59	240.40	241.56	197.04	1,998,200
2016-12-23	239.54	241.90	238.91	240.97	196.56	2,187,500
2016-12-22	241.23	242.86	239.55	240.12	195.86	2,636,500
2016-12-21	242.24	242.40	240.08	241.44	196.94	3,277,800
2016-12-20	240.52	243.65	240.23	243.09	198.29	4,487,700
2016-12-19	238.34	239.74	236.26	239.07	195.01	3,743,300
2016-12-16	242.80	243.19	238.40	238.90	194.87	6,876,400
2016-12-15	242.49	245.57	241.62	243.00	198.21	4,829,700
2016-12-14	235.67	243.12	235.37	239.93	195.71	6,172,400
2016-12-13	239.00	240.18	235.51	238.55	194.58	4,680,500
2016-12-12	240.50	242.83	236.37	237.17	193.46	5,022,000
2016-12-09	240.61	242.00	238.88	241.85	197.27	5,456,000
2016-12-08	236.88	242.42	236.00	241.45	196.95	7,343,700
2016-12-07	230.40	236.09	230.40	235.56	192.14	6,595,200
2016-12-06	230.18	232.67	227.90	231.38	188.73	5,259,300
2016-12-05	225.52	229.20	225.24	228.55	186.43	4,599,300
2016-12-02	226.00	226.25	221.22	223.36	182.19	5,297,400
2016-12-01	220.93	227.16	220.35	226.63	184.86	7,606,500
2016-11-30	215.20	220.77	214.97	219.29	178.87	6,507,900
2016-11-29	209.99	212.92	209.92	211.75	172.72	2,577,600
2016-11-28	210.00	211.76	209.60	210.35	171.05	3,297,400
2016-11-25	211.36	212.75	211.00	211.38	171.89	1,974,000
2016-11-23	211.50	213.41	209.37	212.31	172.64	3,717,400
2016-11-22	211.36	211.95	209.89	211.11	171.67	2,945,700
2016-11-21	211.46	211.69	209.18	211.08	171.64	2,860,200
2016-11-18	209.87	212.07	209.72	210.35	171.05	4,278,200
2016-11-17	206.26	209.69	205.67	209.63	170.46	3,572,400
2016-11-16	207.35	208.08	204.83	206.26	167.72	5,276,200
2016-11-15	206.56	211.20	205.17	211.19	171.73	4,893,800
2016-11-14	204.15	211.77	204.15	209.18	170.10	8,248,100
2016-11-11	198.25	205.00	198.25	203.94	165.84	6,290,200
2016-11-10	194.53	204.67	194.00	200.87	163.34	11,345,400
2016-11-09	185.00	193.54	183.45	192.63	156.64	7,823,800
2016-11-08	180.11	182.68	178.46	181.92	147.93	2,646,200
2016-11-07	179.00	181.50	179.00	181.48	147.57	3,338,800
2016-11-04	176.33	177.34	174.73	175.92	143.05	1,846,500
2016-11-03	176.77	177.97	176.21	176.21	143.29	1,972,700
2016-11-02	177.07	177.50	176.07	176.58	143.59	2,104,800
2016-11-01	179.00	179.18	176.61	178.06	144.79	2,900,600
2016-10-31	177.68	178.50	177.23	178.24	144.94	1,828,200
2016-10-28	178.51	178.51	175.46	177.14	144.05	2,042,800
2016-10-27	178.19	178.85	176.57	177.75	144.54	3,021,900
2016-10-26	174.79	177.90	173.93	177.07	143.99	2,533,800
2016-10-25	175.04	175.96	174.64	175.55	142.75	2,423,300
2016-10-24	175.50	175.79	174.35	175.12	142.40	1,943,200
2016-10-21	172.84	174.90	172.51	174.67	142.04	2,004,400
2016-10-20	174.00	175.79	173.80	174.51	141.91	2,471,100
2016-10-19	173.37	175.68	173.18	174.51	141.91	3,676,000
2016-10-18	172.01	173.47	171.10	172.63	140.38	4,482,500
2016-10-17	170.50	171.27	168.45	169.00	137.43	3,061,400
2016-10-14	171.60	172.95	169.11	170.52	138.66	5,282,300

← NewerPage 42 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.