Goldman Sachs Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	189.87	191.33	188.34	189.00	149.83	2,720,400
2015-02-12	188.25	190.00	187.40	189.78	150.45	3,086,700
2015-02-11	184.07	188.19	183.75	187.65	148.76	4,079,600
2015-02-10	183.35	184.80	182.35	184.56	146.31	2,556,300
2015-02-09	181.69	182.95	181.15	182.22	144.45	2,421,900
2015-02-06	182.05	184.62	181.14	183.43	145.41	3,250,900
2015-02-05	179.44	181.60	179.23	180.77	143.30	2,434,400
2015-02-04	178.72	180.71	178.53	178.78	141.73	2,980,500
2015-02-03	176.01	180.48	175.91	180.24	142.88	3,766,900
2015-02-02	172.99	175.60	172.26	175.49	139.12	2,975,300
2015-01-30	174.13	175.69	172.32	172.41	136.68	3,037,400
2015-01-29	173.18	176.30	173.07	175.99	139.52	2,421,400
2015-01-28	177.73	177.97	172.97	173.05	137.18	3,017,300
2015-01-27	177.24	178.64	176.30	176.49	139.91	3,335,600
2015-01-26	178.72	180.99	178.06	180.42	143.03	2,736,500
2015-01-23	181.43	182.98	180.42	180.49	143.08	3,123,800
2015-01-22	178.81	182.59	177.25	182.04	144.31	6,228,200
2015-01-21	174.55	178.39	172.82	177.15	140.44	3,737,000
2015-01-20	177.57	178.33	174.23	175.63	139.23	3,606,600
2015-01-16	176.73	180.10	174.06	177.23	140.50	5,124,100
2015-01-15	180.18	181.60	177.50	178.49	141.50	3,146,000
2015-01-14	181.18	182.51	178.10	180.23	142.88	5,204,700
2015-01-13	186.58	189.38	183.37	184.93	146.60	2,745,300
2015-01-12	187.36	187.53	184.11	185.07	146.71	2,084,200
2015-01-09	190.48	191.31	186.96	187.35	148.52	1,980,700
2015-01-08	189.35	190.82	189.25	190.27	150.84	1,962,500
2015-01-07	186.85	187.99	185.77	187.28	148.47	1,896,800
2015-01-06	188.30	188.66	183.93	184.53	146.29	3,429,200
2015-01-05	193.06	194.04	187.48	188.34	149.31	3,413,200
2015-01-02	195.30	195.73	192.70	194.41	154.12	1,877,700
2014-12-31	196.65	196.83	193.77	193.83	153.66	1,566,800
2014-12-30	195.50	196.50	194.58	195.71	155.15	1,136,200
2014-12-29	195.57	196.96	194.82	196.19	155.53	1,219,900
2014-12-26	196.09	196.49	195.40	195.45	154.94	1,016,300
2014-12-24	196.61	196.75	195.01	195.89	155.29	694,200
2014-12-23	195.34	196.10	194.73	195.50	154.98	2,346,100
2014-12-22	193.92	194.50	192.76	194.44	154.14	3,056,400
2014-12-19	192.26	195.00	192.03	193.28	153.22	4,798,200
2014-12-18	188.00	191.66	187.81	191.61	151.90	4,209,600
2014-12-17	184.11	186.50	183.63	185.03	146.68	5,074,800
2014-12-16	183.96	186.93	182.40	183.31	145.32	4,181,900
2014-12-15	190.24	190.81	185.41	185.54	147.09	4,729,100
2014-12-12	191.71	192.64	188.07	188.82	149.69	3,838,900
2014-12-11	193.00	194.94	192.50	193.54	153.43	3,179,500
2014-12-10	195.48	195.99	191.60	192.00	152.21	6,506,700
2014-12-09	193.69	197.22	192.90	196.89	156.08	4,568,400
2014-12-08	195.45	198.06	194.51	196.62	155.87	2,715,000
2014-12-05	192.72	196.93	192.54	195.45	154.94	3,625,500
2014-12-04	190.78	192.34	189.96	191.95	152.17	3,123,400
2014-12-03	189.75	191.82	189.33	190.95	151.37	3,049,600
2014-12-02	189.31	190.94	188.81	190.19	150.77	3,116,100
2014-12-01	188.00	188.62	185.59	188.20	149.19	2,469,000
2014-11-28	188.40	189.49	188.12	188.41	149.36	1,195,200
2014-11-26	189.92	189.92	187.73	188.52	148.97	2,024,000
2014-11-25	190.50	190.50	188.20	188.86	149.24	3,677,900
2014-11-24	190.14	190.89	189.67	190.07	150.20	2,028,800
2014-11-21	191.52	191.66	189.37	189.59	149.82	2,367,900
2014-11-20	187.82	189.86	187.55	189.75	149.94	2,850,000
2014-11-19	189.71	189.99	188.19	189.19	149.50	2,260,100
2014-11-18	189.62	190.66	189.59	189.64	149.86	1,810,300

← NewerPage 50 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.