Goldman Sachs Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	175.35	176.98	174.83	175.47	138.23	2,682,000
2014-08-21	174.24	175.92	173.44	175.15	137.98	2,075,200
2014-08-20	173.27	174.18	172.60	174.03	137.10	1,755,100
2014-08-19	174.91	175.10	173.63	173.96	137.04	1,916,100
2014-08-18	173.25	174.63	172.70	174.55	137.51	1,877,700
2014-08-15	172.84	174.60	171.44	171.90	135.42	2,446,000
2014-08-14	172.80	173.10	171.69	172.73	136.07	1,431,400
2014-08-13	172.40	172.89	171.27	172.37	135.79	1,708,200
2014-08-12	171.78	173.11	171.38	172.33	135.76	1,362,900
2014-08-11	172.75	173.41	171.62	172.46	135.86	2,098,000
2014-08-08	169.35	172.49	168.68	172.26	135.70	2,250,900
2014-08-07	170.30	171.07	168.74	169.10	133.21	1,920,900
2014-08-06	168.15	170.85	168.02	169.74	133.72	1,711,700
2014-08-05	171.30	171.77	168.89	169.42	133.47	2,746,200
2014-08-04	170.57	171.89	170.05	171.69	135.25	2,103,900
2014-08-01	172.38	172.76	169.40	170.25	134.12	3,140,000
2014-07-31	174.44	175.27	172.79	172.87	136.18	3,797,600
2014-07-30	175.96	177.48	175.36	175.76	138.46	2,345,600
2014-07-29	176.17	177.11	175.45	175.54	138.29	3,055,600
2014-07-28	175.00	176.46	174.67	175.95	138.61	2,303,400
2014-07-25	175.91	176.46	174.72	175.40	138.18	2,114,900
2014-07-24	176.80	177.32	175.61	176.26	138.85	2,012,800
2014-07-23	175.21	177.22	174.63	176.82	139.30	3,436,100
2014-07-22	172.38	175.38	172.38	175.02	137.88	3,849,500
2014-07-21	170.17	172.10	170.05	171.72	135.28	2,227,400
2014-07-18	170.41	171.79	169.65	171.47	135.08	2,558,600
2014-07-17	170.21	171.60	168.92	170.14	134.03	3,815,500
2014-07-16	169.20	170.99	169.00	170.47	134.29	3,295,100
2014-07-15	169.70	170.15	167.15	169.17	133.27	4,802,300
2014-07-14	167.18	167.72	166.46	167.00	131.56	3,007,700
2014-07-11	163.02	165.14	162.38	164.80	129.83	2,293,300
2014-07-10	162.22	163.78	161.53	163.42	128.74	2,204,100
2014-07-09	165.24	165.33	163.63	164.67	129.72	1,943,800
2014-07-08	166.74	166.78	163.73	164.91	129.91	2,422,200
2014-07-07	168.97	168.97	166.90	167.78	132.17	1,774,000
2014-07-03	167.83	169.90	167.72	169.46	133.50	1,801,200
2014-07-02	167.00	167.81	166.57	166.89	131.47	1,877,600
2014-07-01	166.35	168.27	166.06	166.81	131.41	2,947,800
2014-06-30	166.87	167.91	166.37	167.44	131.91	1,885,200
2014-06-27	167.25	167.65	166.37	166.78	131.39	3,111,200
2014-06-26	167.00	168.11	166.37	168.01	132.35	2,131,200
2014-06-25	167.82	169.02	167.40	168.38	132.65	1,601,200
2014-06-24	169.55	170.55	167.95	168.23	132.53	1,608,000
2014-06-23	170.18	170.62	169.21	170.24	134.11	1,738,500
2014-06-20	170.32	171.08	169.42	169.84	133.80	4,688,200
2014-06-19	170.00	170.16	168.93	169.73	133.71	2,306,900
2014-06-18	167.89	170.10	167.29	169.86	133.81	2,873,200
2014-06-17	165.64	168.75	165.45	168.22	132.52	2,450,000
2014-06-16	165.52	166.53	164.45	165.85	130.65	1,756,400
2014-06-13	166.17	167.07	165.42	165.89	130.68	1,761,100
2014-06-12	165.76	166.65	165.02	165.96	130.74	2,309,900
2014-06-11	165.09	166.16	164.69	165.43	130.32	2,004,100
2014-06-10	165.86	167.26	165.48	166.36	131.06	1,684,500
2014-06-09	166.04	166.86	165.64	166.00	130.77	2,377,500
2014-06-06	162.90	166.26	162.90	166.19	130.92	3,478,100
2014-06-05	162.72	163.43	161.56	162.58	128.08	1,859,600
2014-06-04	161.44	162.73	160.86	162.39	127.93	2,098,400
2014-06-03	159.85	161.93	159.28	161.80	127.46	2,408,600
2014-06-02	159.78	160.20	157.91	160.03	126.07	2,162,500
2014-05-30	160.42	160.64	159.16	159.81	125.90	2,206,300

← NewerPage 52 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.