Goldman Sachs Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	206.00	206.70	204.30	205.09	163.60	1,485,800
2015-08-05	206.94	207.78	204.93	205.70	164.09	1,535,500
2015-08-04	205.01	207.15	204.80	205.17	163.67	1,451,500
2015-08-03	205.75	205.95	202.84	204.69	163.28	2,075,500
2015-07-31	207.40	207.47	204.90	205.07	163.59	1,644,000
2015-07-30	206.03	207.35	205.10	207.20	165.29	1,342,900
2015-07-29	206.57	208.13	205.67	206.84	165.00	1,987,300
2015-07-28	207.14	207.18	204.60	206.24	164.52	2,018,100
2015-07-27	205.45	205.84	203.50	205.02	163.55	2,910,500
2015-07-24	211.45	211.45	206.90	207.35	165.41	2,453,900
2015-07-23	213.66	214.61	210.70	211.05	168.36	2,192,700
2015-07-22	211.80	213.72	211.75	213.25	170.11	2,301,300
2015-07-21	211.98	212.80	210.75	211.50	168.72	1,985,300
2015-07-20	212.68	214.00	211.21	212.39	169.43	2,175,400
2015-07-17	210.76	212.80	209.79	212.46	169.48	2,849,000
2015-07-16	211.39	214.14	209.32	211.18	168.46	4,405,200
2015-07-15	213.54	213.61	211.43	212.96	169.88	2,536,700
2015-07-14	210.01	212.76	209.70	212.16	169.24	2,090,700
2015-07-13	209.44	210.31	208.65	210.12	167.62	2,041,700
2015-07-10	207.72	207.98	206.18	207.19	165.28	1,840,600
2015-07-09	207.13	207.55	204.44	204.81	163.38	2,256,200
2015-07-08	206.30	206.79	203.70	204.06	162.78	2,185,100
2015-07-07	207.98	208.97	203.20	208.21	166.09	3,304,200
2015-07-06	206.71	208.53	206.26	208.04	165.96	2,816,800
2015-07-02	209.94	210.63	208.50	209.20	166.88	1,816,600
2015-07-01	211.63	212.49	208.95	209.94	167.47	2,820,300
2015-06-30	209.89	210.79	208.15	208.79	166.56	4,167,300
2015-06-29	210.14	211.22	207.65	207.65	165.65	3,292,800
2015-06-26	213.62	214.61	212.55	213.17	170.05	2,762,600
2015-06-25	215.15	215.80	212.49	212.82	169.77	2,434,700
2015-06-24	216.20	217.00	213.70	214.43	171.05	3,945,200
2015-06-23	216.92	218.77	216.64	218.40	174.22	2,735,600
2015-06-22	215.06	216.81	215.00	216.51	172.71	2,006,100
2015-06-19	214.12	215.00	213.19	213.19	170.06	4,163,400
2015-06-18	213.45	215.01	212.01	214.60	171.19	2,167,200
2015-06-17	213.59	214.50	212.57	212.93	169.86	1,778,400
2015-06-16	211.85	213.57	211.13	213.56	170.36	1,954,200
2015-06-15	210.89	212.34	210.38	211.76	168.92	1,903,800
2015-06-12	213.48	214.01	212.01	213.06	169.96	2,006,200
2015-06-11	213.17	214.61	212.87	213.94	170.66	2,024,100
2015-06-10	209.72	213.40	209.36	213.13	170.02	2,677,300
2015-06-09	210.00	210.44	207.62	209.02	166.74	2,278,800
2015-06-08	211.15	211.70	209.45	209.79	167.35	2,180,700
2015-06-05	210.70	211.94	208.55	210.45	167.88	3,225,100
2015-06-04	207.60	210.06	207.00	208.87	166.62	3,462,500
2015-06-03	207.52	210.17	206.77	208.29	166.16	2,417,000
2015-06-02	206.85	207.84	205.65	206.43	164.67	2,230,700
2015-06-01	207.32	208.82	206.89	207.81	165.77	2,088,200
2015-05-29	208.23	208.27	205.62	206.19	164.48	2,255,500
2015-05-28	208.08	208.59	207.28	208.48	166.31	3,084,900
2015-05-27	206.89	209.68	205.87	209.06	166.25	3,011,500
2015-05-26	207.52	207.52	205.00	206.38	164.12	3,336,300
2015-05-22	204.66	208.26	204.63	207.80	165.25	3,040,400
2015-05-21	204.60	205.21	204.18	204.95	162.98	2,225,000
2015-05-20	205.17	205.96	204.15	205.08	163.09	1,831,200
2015-05-19	204.99	206.20	204.55	205.40	163.34	2,370,100
2015-05-18	202.65	205.18	202.64	204.66	162.75	2,164,600
2015-05-15	202.55	202.97	201.82	202.97	161.41	1,742,900
2015-05-14	202.33	202.88	201.43	202.62	161.13	1,957,000
2015-05-13	200.47	201.75	199.85	201.43	160.18	2,143,300

← NewerPage 48 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.