Goldman Sachs Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	189.52	191.19	189.22	189.93	150.09	1,593,400
2014-11-14	190.36	190.84	189.62	189.98	150.13	1,691,600
2014-11-13	190.84	191.19	189.20	190.24	150.33	1,749,600
2014-11-12	190.66	190.89	189.33	190.18	150.28	2,322,200
2014-11-11	191.81	192.68	190.53	191.88	151.63	1,620,100
2014-11-10	190.51	191.87	190.51	191.80	151.56	1,553,900
2014-11-07	191.25	191.48	189.30	190.71	150.70	1,981,400
2014-11-06	190.38	191.44	189.78	191.00	150.93	1,915,400
2014-11-05	191.58	191.87	189.61	189.84	150.02	3,141,100
2014-11-04	190.47	190.97	188.82	190.27	150.36	2,027,300
2014-11-03	190.35	191.98	189.75	190.83	150.80	2,298,100
2014-10-31	189.24	190.00	188.12	189.99	150.13	3,357,000
2014-10-30	185.48	187.10	185.17	186.97	147.75	2,794,800
2014-10-29	186.09	187.31	185.39	186.08	147.04	3,379,000
2014-10-28	184.16	186.32	183.20	186.32	147.23	3,027,700
2014-10-27	182.86	184.16	182.31	183.91	145.33	2,383,700
2014-10-24	180.27	183.49	180.01	183.35	144.89	2,900,900
2014-10-23	178.80	181.10	178.71	180.06	142.29	3,397,000
2014-10-22	180.55	180.80	176.83	176.83	139.74	3,088,300
2014-10-21	179.22	180.36	178.36	180.18	142.38	2,649,500
2014-10-20	176.22	178.00	175.82	177.84	140.53	2,307,900
2014-10-17	175.80	177.54	175.10	176.91	139.80	4,951,000
2014-10-16	172.02	176.29	171.26	172.58	136.38	7,797,500
2014-10-15	176.49	177.95	171.52	177.24	140.06	6,330,500
2014-10-14	179.48	181.79	177.77	178.70	141.21	3,557,200
2014-10-13	181.00	183.19	178.50	178.77	141.27	3,436,500
2014-10-10	181.57	182.95	180.06	180.38	142.54	4,405,600
2014-10-09	185.82	186.17	180.75	181.27	143.24	4,892,900
2014-10-08	184.03	187.00	182.15	186.64	147.49	3,154,500
2014-10-07	186.56	186.56	183.62	183.80	145.24	2,927,100
2014-10-06	189.07	189.50	187.15	187.48	148.15	1,934,800
2014-10-03	184.61	188.54	184.57	188.07	148.62	3,271,400
2014-10-02	180.60	183.43	180.59	182.88	144.52	2,782,600
2014-10-01	183.19	183.85	180.33	180.70	142.79	4,196,300
2014-09-30	184.41	184.99	182.68	183.57	145.06	2,037,700
2014-09-29	183.11	184.56	182.20	183.83	145.27	1,745,400
2014-09-26	184.75	185.60	183.22	185.12	146.29	1,932,500
2014-09-25	187.46	187.80	183.46	184.09	145.47	3,074,600
2014-09-24	185.26	188.12	184.47	187.81	148.41	2,834,200
2014-09-23	184.57	186.86	184.57	185.09	146.26	1,977,600
2014-09-22	186.00	186.95	185.10	185.29	146.42	1,826,100
2014-09-19	188.26	188.58	185.88	186.20	147.14	5,442,900
2014-09-18	185.83	188.43	185.50	187.89	148.48	3,566,600
2014-09-17	183.82	185.77	183.46	184.82	146.05	2,820,300
2014-09-16	183.90	184.56	182.80	184.04	145.43	2,137,600
2014-09-15	182.91	184.40	182.51	183.98	145.39	2,308,000
2014-09-12	180.63	183.47	180.63	183.17	144.75	3,358,600
2014-09-11	178.77	181.44	178.50	181.00	143.03	1,905,300
2014-09-10	178.33	180.18	178.12	179.87	142.14	2,457,800
2014-09-09	177.93	178.64	176.62	177.40	140.19	2,598,500
2014-09-08	179.58	180.92	179.22	180.11	142.33	1,746,400
2014-09-05	179.58	179.91	177.88	179.75	142.04	2,562,800
2014-09-04	179.93	181.60	179.55	180.08	142.30	1,678,500
2014-09-03	180.48	182.07	179.43	179.60	141.92	2,397,700
2014-09-02	179.26	180.22	178.38	179.77	142.06	1,986,300
2014-08-29	178.32	179.50	177.85	179.11	141.54	2,560,600
2014-08-28	177.05	177.75	175.89	177.65	140.38	1,961,800
2014-08-27	178.36	178.36	177.01	177.81	140.51	2,073,700
2014-08-26	178.47	179.15	177.81	177.90	140.15	3,110,600
2014-08-25	176.71	179.86	176.46	177.87	140.12	3,063,500

← NewerPage 51 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.