Goldman Sachs Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	189.76	190.09	187.24	187.50	150.09	2,791,600
2015-10-29	191.00	191.96	189.33	189.89	152.00	3,068,100
2015-10-28	186.71	191.48	186.17	191.32	153.15	3,231,900
2015-10-27	186.00	186.83	184.50	186.31	149.13	1,932,300
2015-10-26	187.10	188.00	186.62	187.01	149.70	2,573,700
2015-10-23	185.16	186.36	184.43	185.50	148.49	2,935,700
2015-10-22	180.23	184.19	180.20	183.56	146.93	2,609,600
2015-10-21	186.22	186.22	179.55	179.70	143.84	3,613,800
2015-10-20	185.20	185.97	183.90	185.51	148.49	2,736,200
2015-10-19	183.48	186.50	183.15	185.74	148.68	2,665,700
2015-10-16	185.12	186.65	183.63	185.18	148.23	2,977,500
2015-10-15	176.73	185.75	175.76	184.96	148.05	5,720,100
2015-10-14	180.73	182.22	179.14	179.51	143.69	3,252,000
2015-10-13	179.57	183.14	179.50	180.97	144.86	2,918,800
2015-10-12	180.80	181.20	179.01	180.23	144.27	3,059,800
2015-10-09	180.96	182.29	178.21	179.19	143.44	3,334,900
2015-10-08	181.18	182.47	179.75	181.07	144.94	3,253,400
2015-10-07	181.80	183.79	180.54	182.23	145.87	2,572,200
2015-10-06	180.20	181.28	179.47	180.32	144.34	1,859,100
2015-10-05	178.23	181.06	177.83	180.70	144.64	3,411,900
2015-10-02	172.14	177.10	169.87	177.01	141.69	4,469,900
2015-10-01	174.40	176.17	173.04	176.02	140.90	3,613,000
2015-09-30	174.58	175.08	172.16	173.76	139.09	2,931,500
2015-09-29	173.01	173.30	167.49	171.86	137.57	4,419,100
2015-09-28	178.46	178.46	172.75	173.02	138.50	3,898,500
2015-09-25	179.20	181.11	178.16	179.83	143.95	3,026,500
2015-09-24	177.66	177.98	174.82	176.91	141.61	3,910,000
2015-09-23	179.81	180.19	177.75	179.41	143.61	2,732,600
2015-09-22	180.89	181.00	178.01	179.72	143.86	4,166,900
2015-09-21	183.30	184.41	181.70	183.35	146.77	2,947,200
2015-09-18	183.20	183.38	180.55	180.94	144.84	6,529,900
2015-09-17	188.45	190.57	186.00	186.45	149.25	3,712,600
2015-09-16	187.96	189.30	186.59	188.64	151.00	2,717,800
2015-09-15	184.78	188.02	184.19	187.45	150.05	3,092,800
2015-09-14	185.60	185.86	183.30	183.94	147.24	2,746,000
2015-09-11	185.43	185.82	183.32	185.27	148.30	2,536,800
2015-09-10	185.45	187.82	184.77	185.91	148.81	3,042,600
2015-09-09	189.55	191.75	185.26	185.68	148.63	4,756,800
2015-09-08	183.91	186.31	183.65	185.88	148.79	3,060,100
2015-09-04	182.26	182.83	179.13	180.38	144.39	4,295,600
2015-09-03	185.00	187.89	184.28	185.06	148.13	2,902,200
2015-09-02	184.87	185.82	182.51	184.51	147.69	3,043,800
2015-09-01	184.24	186.47	181.08	182.12	145.78	5,494,500
2015-08-31	187.69	190.25	187.18	188.60	150.97	2,858,000
2015-08-28	187.59	188.85	186.26	187.75	150.29	2,413,100
2015-08-27	186.81	189.86	185.43	189.21	150.94	3,798,500
2015-08-26	183.04	185.06	179.11	184.40	147.10	5,561,800
2015-08-25	185.89	187.33	177.71	178.22	142.17	7,204,800
2015-08-24	178.46	186.89	172.10	179.46	143.16	7,183,600
2015-08-21	193.66	194.60	187.58	187.74	149.76	5,406,200
2015-08-20	198.43	199.22	196.75	196.75	156.95	3,140,000
2015-08-19	200.02	202.75	199.14	200.95	160.30	2,721,400
2015-08-18	202.12	203.10	201.18	201.18	160.48	1,665,400
2015-08-17	201.01	202.86	199.78	202.57	161.59	1,600,700
2015-08-14	200.83	202.55	200.74	202.02	161.15	3,567,100
2015-08-13	200.72	201.95	199.58	200.74	160.13	3,353,600
2015-08-12	199.90	201.55	196.58	201.13	160.44	2,771,900
2015-08-11	203.50	203.92	200.66	201.70	160.90	2,554,000
2015-08-10	204.59	206.57	204.34	205.97	164.31	1,640,300
2015-08-07	205.30	206.64	202.32	203.44	162.29	1,691,100

← NewerPage 47 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.