Goldman Sachs Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	166.00	167.39	164.06	165.09	133.18	2,473,000
2016-04-22	165.79	167.49	165.66	166.75	134.52	2,680,300
2016-04-21	166.55	168.90	165.01	165.32	133.36	4,165,100
2016-04-20	162.00	167.45	161.94	166.98	134.70	4,802,200
2016-04-19	157.75	163.70	157.00	162.65	131.21	5,832,200
2016-04-18	157.61	160.00	157.15	159.02	128.28	3,031,500
2016-04-15	161.23	161.78	158.20	158.52	127.88	3,467,900
2016-04-14	159.53	162.27	159.15	160.91	129.81	3,067,100
2016-04-13	156.53	159.99	156.38	159.85	128.95	5,151,100
2016-04-12	152.67	155.09	151.30	154.31	124.48	2,732,900
2016-04-11	151.18	153.90	150.41	152.20	122.78	3,464,300
2016-04-08	152.07	152.87	150.01	150.28	121.23	3,122,200
2016-04-07	153.65	154.03	149.37	150.41	121.34	4,786,800
2016-04-06	155.26	156.27	153.92	155.19	125.19	2,927,400
2016-04-05	156.44	156.53	154.55	155.35	125.32	2,822,700
2016-04-04	159.97	160.00	157.39	157.77	127.27	2,478,100
2016-04-01	156.46	160.01	155.09	159.82	128.93	3,373,400
2016-03-31	156.18	157.48	156.06	156.98	126.64	2,927,300
2016-03-30	156.13	158.02	154.89	156.50	126.25	3,130,600
2016-03-29	152.87	155.35	151.50	155.03	125.06	2,919,500
2016-03-28	153.14	154.64	152.38	153.84	124.10	2,308,600
2016-03-24	152.40	153.04	150.13	153.00	123.42	3,693,400
2016-03-23	154.25	155.55	153.59	154.08	124.30	3,633,400
2016-03-22	155.50	155.59	153.36	154.20	124.39	3,521,500
2016-03-21	157.24	158.90	155.75	156.29	126.08	4,410,200
2016-03-18	153.91	158.18	153.87	157.60	127.14	7,413,200
2016-03-17	150.39	153.98	148.75	152.91	123.35	4,431,700
2016-03-16	150.92	152.85	149.71	150.54	121.44	4,310,300
2016-03-15	152.65	152.74	150.90	152.03	122.64	3,731,400
2016-03-14	153.66	154.45	152.13	153.49	123.82	3,317,900
2016-03-11	153.28	154.16	152.37	153.94	124.18	4,058,700
2016-03-10	150.41	153.60	148.84	151.02	121.83	4,631,800
2016-03-09	152.11	152.50	149.18	149.91	120.93	3,250,900
2016-03-08	154.00	154.23	151.50	151.60	122.30	3,830,400
2016-03-07	156.00	156.37	154.41	155.35	125.32	2,771,900
2016-03-04	156.37	158.85	155.29	156.84	126.52	5,256,700
2016-03-03	154.00	155.66	153.36	155.33	125.30	3,615,800
2016-03-02	154.75	155.41	153.45	154.20	124.39	5,047,500
2016-03-01	150.95	154.77	150.68	154.65	124.76	6,490,400
2016-02-29	149.75	150.29	148.32	149.53	120.63	5,506,400
2016-02-26	149.72	151.97	149.01	150.25	120.68	5,924,500
2016-02-25	146.00	149.07	145.23	148.25	119.08	4,299,600
2016-02-24	143.08	145.64	140.26	145.56	116.91	5,714,700
2016-02-23	148.00	148.05	144.05	144.91	116.39	4,249,600
2016-02-22	149.20	149.99	148.23	148.79	119.51	4,287,900
2016-02-19	147.00	147.73	145.43	146.91	118.00	5,257,300
2016-02-18	151.25	152.00	147.37	147.73	118.66	5,895,500
2016-02-17	150.80	151.87	150.31	150.94	121.24	5,578,800
2016-02-16	149.60	150.48	147.45	149.02	119.69	10,198,000
2016-02-12	143.75	146.51	143.70	146.13	117.37	9,009,300
2016-02-11	143.41	144.41	139.05	140.69	113.00	10,252,200
2016-02-10	150.00	153.38	147.21	147.23	118.26	7,609,600
2016-02-09	145.52	149.95	145.10	148.25	119.08	6,919,400
2016-02-08	153.83	153.83	145.25	149.25	119.88	8,680,000
2016-02-05	157.57	159.70	155.69	156.47	125.68	4,596,100
2016-02-04	152.30	157.95	152.01	156.49	125.69	4,573,100
2016-02-03	152.50	153.84	147.01	152.68	122.63	5,893,200
2016-02-02	157.00	157.00	150.16	151.70	121.85	6,316,200
2016-02-01	160.41	161.00	158.45	159.65	128.23	2,963,500
2016-01-29	158.64	161.59	157.78	161.56	129.77	4,887,900

← NewerPage 45 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.