Goldman Sachs Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	200.48	201.04	198.07	200.53	159.47	2,247,500
2015-05-11	200.29	201.95	200.29	201.73	160.42	1,966,700
2015-05-08	199.10	201.34	199.10	200.50	159.44	3,192,500
2015-05-07	196.26	197.95	194.81	197.39	156.97	1,795,300
2015-05-06	197.75	198.59	194.01	196.25	156.06	2,433,700
2015-05-05	198.31	200.39	196.72	197.29	156.89	2,287,500
2015-05-04	198.26	199.72	197.90	199.30	158.49	1,581,600
2015-05-01	198.45	198.57	196.83	197.53	157.08	2,029,500
2015-04-30	198.40	199.75	195.40	196.42	156.20	2,732,800
2015-04-29	195.79	199.73	195.48	198.56	157.90	2,480,600
2015-04-28	196.20	197.61	194.40	197.49	157.05	1,909,400
2015-04-27	198.76	199.31	196.37	196.52	156.28	1,767,100
2015-04-24	199.00	199.10	197.45	197.99	157.45	1,445,700
2015-04-23	198.16	200.49	197.60	199.31	158.50	2,053,400
2015-04-22	197.91	199.16	196.57	198.32	157.71	1,938,100
2015-04-21	198.97	199.50	196.58	196.84	156.53	1,868,300
2015-04-20	199.07	199.60	197.92	198.10	157.54	2,616,600
2015-04-17	197.84	198.25	195.65	197.35	156.94	4,578,400
2015-04-16	202.70	202.87	198.70	200.21	159.21	5,976,900
2015-04-15	198.21	202.14	197.39	201.10	159.92	5,066,100
2015-04-14	196.98	198.49	195.71	197.72	157.23	3,267,400
2015-04-13	195.32	197.38	194.77	195.58	155.53	2,196,100
2015-04-10	194.65	195.86	194.09	195.64	155.58	1,764,800
2015-04-09	192.86	195.09	192.41	194.89	154.98	1,986,500
2015-04-08	193.04	193.85	192.20	192.56	153.13	1,997,300
2015-04-07	192.52	193.64	192.24	192.39	153.00	1,778,000
2015-04-06	190.18	192.64	188.95	192.05	152.72	1,997,000
2015-04-02	191.73	192.73	190.85	191.55	152.33	2,296,300
2015-04-01	187.94	192.33	186.96	192.23	152.87	4,031,400
2015-03-31	190.34	190.55	187.97	187.97	149.48	2,146,600
2015-03-30	189.24	192.00	189.19	191.02	151.91	2,403,800
2015-03-27	187.19	188.48	186.27	188.06	149.55	1,539,600
2015-03-26	186.52	187.97	185.02	187.24	148.90	2,377,200
2015-03-25	191.08	191.23	187.35	187.35	148.99	2,542,000
2015-03-24	191.94	192.51	191.16	191.28	152.11	1,799,100
2015-03-23	193.27	194.25	191.96	191.96	152.65	1,590,500
2015-03-20	190.47	193.92	189.90	193.13	153.58	3,473,800
2015-03-19	191.76	191.76	189.09	189.97	151.07	2,097,100
2015-03-18	189.67	193.04	189.20	192.32	152.94	2,790,100
2015-03-17	190.97	191.24	188.80	190.57	151.55	1,883,200
2015-03-16	190.04	192.49	189.90	191.90	152.61	2,127,700
2015-03-13	188.87	189.74	186.16	189.34	150.57	3,095,100
2015-03-12	185.94	190.00	185.94	189.95	151.05	3,114,800
2015-03-11	183.30	185.84	183.01	184.18	146.47	2,098,600
2015-03-10	185.59	186.14	182.71	182.71	145.30	2,768,500
2015-03-09	187.30	188.79	186.57	187.93	149.45	2,233,700
2015-03-06	187.58	191.40	186.58	186.91	148.64	4,103,600
2015-03-05	190.13	190.72	189.07	190.08	151.16	1,330,100
2015-03-04	190.35	190.82	188.98	189.67	150.83	1,648,500
2015-03-03	190.70	192.87	190.57	191.27	152.10	1,487,800
2015-03-02	190.00	191.92	189.78	191.79	152.52	1,659,400
2015-02-27	191.19	192.50	189.79	189.79	150.93	2,572,400
2015-02-26	190.51	192.47	190.00	192.20	152.84	2,449,300
2015-02-25	191.55	192.45	190.46	191.72	151.99	2,775,700
2015-02-24	190.03	193.28	189.68	192.22	152.38	2,627,300
2015-02-23	190.74	190.74	189.27	190.31	150.87	1,691,100
2015-02-20	188.35	191.64	187.05	191.51	151.82	2,317,100
2015-02-19	187.68	189.85	187.27	189.11	149.92	1,470,400
2015-02-18	189.54	190.04	187.82	188.67	149.57	1,850,700
2015-02-17	188.78	190.63	188.31	190.02	150.64	2,123,300

← NewerPage 49 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.