Goldman Sachs Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	162.55	162.89	159.22	161.77	131.03	3,547,800
2016-07-19	162.02	164.08	160.73	161.41	130.74	5,399,700
2016-07-18	162.36	164.09	162.01	163.33	132.30	4,734,500
2016-07-15	162.86	163.14	160.70	161.64	130.93	3,078,400
2016-07-14	160.29	163.24	160.01	162.54	131.66	5,087,700
2016-07-13	157.00	158.27	156.15	157.92	127.92	4,276,400
2016-07-12	154.00	157.25	153.92	156.92	127.11	5,110,800
2016-07-11	151.49	152.98	151.38	152.19	123.27	3,041,600
2016-07-08	149.36	150.92	148.31	150.38	121.81	3,281,400
2016-07-07	146.00	148.09	145.36	147.00	119.07	2,578,300
2016-07-06	142.94	145.94	142.62	145.58	117.92	2,941,800
2016-07-05	146.72	146.94	143.33	144.45	117.00	3,943,000
2016-07-01	148.49	150.70	148.07	148.25	120.08	3,096,800
2016-06-30	146.67	148.88	145.37	148.58	120.35	4,528,600
2016-06-29	143.60	145.55	142.93	145.50	117.86	3,804,100
2016-06-28	142.21	142.62	139.82	142.41	115.35	5,041,500
2016-06-27	140.07	141.23	138.20	139.51	113.00	7,381,000
2016-06-24	143.03	146.42	140.92	141.86	114.91	9,442,200
2016-06-23	150.56	152.80	150.14	152.66	123.66	2,940,500
2016-06-22	148.01	150.12	147.99	148.14	119.99	2,487,600
2016-06-21	148.50	148.83	147.12	148.35	120.16	2,424,600
2016-06-20	148.50	150.50	147.58	147.75	119.68	3,338,900
2016-06-17	146.63	148.23	145.46	145.64	117.97	4,296,500
2016-06-16	145.00	146.99	143.53	146.63	118.77	3,499,200
2016-06-15	147.16	148.70	145.90	146.16	118.39	2,981,400
2016-06-14	148.22	149.05	145.45	146.19	118.41	5,069,600
2016-06-13	149.00	151.32	148.59	148.63	120.39	3,385,800
2016-06-10	151.35	151.66	149.57	149.89	121.41	4,335,700
2016-06-09	153.79	154.29	152.46	153.17	124.07	2,711,700
2016-06-08	155.20	156.58	153.91	154.64	125.26	2,426,800
2016-06-07	157.20	157.47	155.17	155.17	125.69	2,489,700
2016-06-06	156.25	157.91	155.77	157.06	127.22	2,540,400
2016-06-03	155.86	156.54	153.86	155.67	126.09	4,329,300
2016-06-02	160.14	160.33	158.46	159.28	129.02	2,257,100
2016-06-01	157.90	160.55	156.00	159.97	129.58	2,581,600
2016-05-31	160.40	161.65	158.55	159.48	129.18	2,916,100
2016-05-27	158.70	160.40	158.32	159.53	129.22	2,157,000
2016-05-26	161.16	161.33	159.17	159.22	128.44	2,576,100
2016-05-25	158.06	162.29	158.03	161.25	130.08	3,259,900
2016-05-24	156.67	158.55	156.44	157.59	127.13	3,038,800
2016-05-23	154.44	156.09	153.74	155.45	125.40	2,767,600
2016-05-20	155.76	156.41	153.92	154.51	124.64	3,247,800
2016-05-19	158.68	159.95	154.52	154.70	124.80	4,712,000
2016-05-18	154.81	160.00	154.65	159.94	129.02	3,653,300
2016-05-17	154.74	157.11	153.77	154.65	124.76	2,701,500
2016-05-16	155.34	156.90	154.60	155.38	125.34	3,177,700
2016-05-13	157.88	159.72	155.26	155.34	125.31	2,550,100
2016-05-12	160.32	161.47	157.31	158.07	127.51	2,448,100
2016-05-11	161.36	162.53	159.28	159.42	128.60	2,096,900
2016-05-10	158.67	161.50	158.39	161.42	130.22	2,379,600
2016-05-09	158.20	159.85	156.79	157.51	127.06	2,097,900
2016-05-06	158.19	160.17	157.01	158.85	128.14	2,307,000
2016-05-05	160.78	160.82	158.50	159.53	128.69	2,366,200
2016-05-04	161.20	162.60	159.09	160.07	129.13	3,203,900
2016-05-03	163.66	164.11	161.37	163.14	131.60	2,777,000
2016-05-02	165.08	167.19	163.99	166.18	134.06	1,998,400
2016-04-29	163.80	164.68	162.56	164.11	132.39	2,890,800
2016-04-28	165.35	167.32	164.01	164.29	132.53	2,528,000
2016-04-27	165.83	168.66	164.93	166.92	134.65	3,323,600
2016-04-26	165.38	166.00	164.22	165.84	133.78	2,251,600

← NewerPage 44 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.