Goldman Sachs Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	155.01	158.05	152.53	157.06	126.15	4,292,900
2016-01-27	153.59	158.43	153.19	153.72	123.47	5,153,100
2016-01-26	151.12	156.10	151.12	154.45	124.06	5,237,700
2016-01-25	156.40	156.53	151.12	151.12	121.38	5,051,700
2016-01-22	154.58	156.99	153.86	156.86	125.99	5,583,800
2016-01-21	153.97	155.16	151.49	151.65	121.81	5,738,800
2016-01-20	154.10	158.37	151.65	153.75	123.49	9,369,100
2016-01-19	157.56	158.76	155.28	156.82	125.96	5,860,600
2016-01-15	156.70	157.99	153.81	155.61	124.99	6,237,200
2016-01-14	160.30	162.51	156.76	161.39	129.63	4,272,500
2016-01-13	166.46	167.10	157.92	158.99	127.70	5,252,500
2016-01-12	166.89	168.18	163.30	165.71	133.10	4,441,300
2016-01-11	165.00	166.46	163.34	165.73	133.12	4,386,500
2016-01-08	166.75	168.42	163.63	163.94	131.68	4,929,800
2016-01-07	166.67	169.50	163.60	164.62	132.22	5,687,900
2016-01-06	171.31	172.02	169.10	169.84	136.42	5,539,400
2016-01-05	176.71	177.50	172.92	174.09	139.83	4,521,600
2016-01-04	175.79	177.19	173.76	177.14	142.28	3,745,500
2015-12-31	181.16	182.89	180.03	180.23	144.76	1,773,900
2015-12-30	183.28	183.53	181.84	182.01	146.19	1,514,300
2015-12-29	182.82	184.18	182.50	183.53	147.41	1,848,900
2015-12-28	181.77	181.93	179.84	181.62	145.88	1,723,300
2015-12-24	182.27	183.17	182.02	182.47	146.56	1,107,600
2015-12-23	180.70	183.00	180.46	182.95	146.95	2,367,900
2015-12-22	178.90	180.69	177.05	180.05	144.62	2,312,800
2015-12-21	177.50	178.15	175.83	177.75	142.77	2,472,900
2015-12-18	181.20	181.90	175.39	175.49	140.95	6,740,800
2015-12-17	186.88	187.89	182.61	182.61	146.67	2,807,900
2015-12-16	184.01	186.88	181.68	186.21	149.57	3,191,700
2015-12-15	178.98	183.28	178.85	182.01	146.19	3,398,700
2015-12-14	176.67	178.63	172.90	176.40	141.69	5,102,400
2015-12-11	179.68	180.15	175.47	176.56	141.81	3,750,100
2015-12-10	180.99	183.93	180.31	182.11	146.27	2,212,300
2015-12-09	182.02	184.85	179.83	180.71	145.15	3,907,500
2015-12-08	183.92	184.47	181.84	182.92	146.92	2,663,800
2015-12-07	190.00	190.12	185.00	185.49	148.99	3,499,900
2015-12-04	185.61	190.62	184.75	189.99	152.60	3,517,200
2015-12-03	190.66	191.65	184.73	185.20	148.75	3,599,000
2015-12-02	193.30	193.84	189.80	190.26	152.82	1,817,200
2015-12-01	191.22	193.15	190.01	193.07	155.08	4,140,900
2015-11-30	190.50	191.08	189.24	190.02	152.63	3,415,000
2015-11-27	189.16	191.19	188.85	190.47	152.46	1,092,700
2015-11-25	188.99	189.77	188.15	189.15	151.41	1,495,600
2015-11-24	188.02	189.80	186.56	188.67	151.02	2,679,400
2015-11-23	191.30	191.49	188.52	189.19	151.44	2,671,700
2015-11-20	193.00	193.49	191.11	191.47	153.27	2,932,100
2015-11-19	193.82	194.21	191.67	193.03	154.51	1,835,800
2015-11-18	191.05	194.05	191.01	193.66	155.02	2,509,200
2015-11-17	192.67	193.00	190.32	190.57	152.54	1,783,800
2015-11-16	189.99	192.16	188.01	192.16	153.82	4,626,600
2015-11-13	192.63	193.38	190.06	190.39	152.40	2,484,000
2015-11-12	196.19	196.19	192.26	192.77	154.31	3,166,900
2015-11-11	198.29	198.93	196.73	197.39	158.00	1,637,500
2015-11-10	196.58	198.22	195.28	197.81	158.34	2,149,900
2015-11-09	199.04	199.90	196.32	196.76	157.50	2,604,400
2015-11-06	196.00	199.47	195.90	199.17	159.43	4,270,800
2015-11-05	192.54	193.28	191.00	192.02	153.71	2,186,300
2015-11-04	191.00	192.89	190.31	191.65	153.41	2,174,300
2015-11-03	189.25	191.87	189.05	190.69	152.64	2,443,200
2015-11-02	188.32	190.43	187.68	189.68	151.83	2,531,500

← NewerPage 46 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.