Goldman Sachs Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	167.60	167.63	165.51	167.42	136.14	2,713,700
2016-10-12	169.04	169.99	168.30	169.30	137.67	2,404,000
2016-10-11	169.84	170.87	167.91	169.04	137.46	2,680,000
2016-10-10	170.52	171.75	170.10	171.04	139.08	2,532,000
2016-10-07	167.50	169.98	166.24	169.83	138.10	3,390,200
2016-10-06	167.18	167.29	164.82	167.15	135.92	2,858,000
2016-10-05	163.32	166.57	163.01	166.40	135.31	2,548,200
2016-10-04	161.24	164.15	161.23	162.27	131.95	2,469,900
2016-10-03	160.50	161.72	160.25	161.07	130.98	2,444,700
2016-09-30	159.95	162.41	157.80	161.27	131.14	4,497,200
2016-09-29	163.38	163.96	157.77	158.95	129.25	3,733,800
2016-09-28	163.34	163.79	161.68	163.45	132.91	1,678,100
2016-09-27	160.72	163.45	159.82	162.89	132.46	2,602,700
2016-09-26	163.83	163.97	161.00	161.48	131.31	2,772,200
2016-09-23	167.75	168.10	165.05	165.13	134.28	3,421,200
2016-09-22	168.45	169.33	167.70	168.02	136.63	2,467,700
2016-09-21	167.42	168.28	165.93	167.03	135.82	2,333,600
2016-09-20	167.68	168.28	166.39	166.47	135.37	1,532,900
2016-09-19	167.34	168.31	165.68	166.21	135.16	2,030,700
2016-09-16	167.85	168.05	165.61	166.00	134.99	4,534,900
2016-09-15	165.78	168.76	165.76	168.08	136.68	1,645,200
2016-09-14	167.00	167.86	165.59	166.16	135.12	1,995,900
2016-09-13	168.54	169.97	166.38	167.00	135.80	2,788,200
2016-09-12	167.01	171.67	166.23	171.06	139.10	2,647,900
2016-09-09	170.83	172.42	168.51	168.57	137.08	3,411,800
2016-09-08	169.35	171.88	168.71	171.66	139.59	3,031,600
2016-09-07	168.70	170.21	168.65	169.67	137.97	1,584,300
2016-09-06	168.72	169.79	167.47	169.33	137.69	2,034,900
2016-09-02	168.52	169.74	167.90	169.18	137.57	1,747,500
2016-09-01	170.00	170.07	166.66	168.51	137.03	2,843,300
2016-08-31	169.25	170.24	167.47	169.46	137.80	3,688,200
2016-08-30	166.22	169.51	166.22	169.37	137.73	2,934,100
2016-08-29	166.60	167.86	166.15	166.87	135.17	2,620,900
2016-08-26	166.76	168.07	165.36	165.97	134.44	2,402,200
2016-08-25	165.08	166.04	164.61	165.90	134.38	1,441,400
2016-08-24	165.78	166.70	164.85	165.30	133.89	2,035,300
2016-08-23	167.00	167.85	165.98	166.08	134.53	1,965,500
2016-08-22	166.00	166.91	164.89	166.26	134.67	1,448,100
2016-08-19	165.36	166.90	164.50	166.23	134.65	1,840,900
2016-08-18	165.34	166.56	164.63	166.06	134.51	1,750,500
2016-08-17	165.94	166.32	164.74	165.67	134.19	2,061,700
2016-08-16	164.99	166.76	164.72	165.65	134.18	2,523,800
2016-08-15	163.87	165.84	163.80	165.55	134.10	2,222,200
2016-08-12	162.67	163.37	162.07	163.25	132.23	1,440,800
2016-08-11	162.20	164.25	161.93	163.86	132.73	1,827,700
2016-08-10	163.45	163.60	162.01	162.19	131.37	1,656,100
2016-08-09	162.50	164.58	162.50	163.44	132.39	1,957,400
2016-08-08	162.10	163.98	162.01	162.83	131.89	2,266,600
2016-08-05	159.75	162.13	159.20	162.09	131.29	2,676,100
2016-08-04	158.22	158.90	157.41	158.05	128.02	2,005,700
2016-08-03	156.45	158.95	156.18	158.34	128.26	2,284,700
2016-08-02	157.65	158.46	155.37	156.06	126.41	3,182,800
2016-08-01	158.81	159.92	157.93	158.18	128.13	2,316,300
2016-07-29	159.51	160.19	158.65	158.81	128.64	2,388,200
2016-07-28	160.18	160.96	158.84	160.53	130.03	2,047,400
2016-07-27	161.20	162.17	160.41	160.99	130.40	2,317,200
2016-07-26	160.68	161.50	159.42	161.16	130.54	2,150,100
2016-07-25	159.64	161.33	159.61	160.51	130.01	1,956,100
2016-07-22	160.29	160.73	159.86	160.41	129.93	1,811,700
2016-07-21	161.71	161.90	159.77	160.05	129.64	2,855,500

← NewerPage 43 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.