Goldman Sachs Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	161.14	162.00	159.62	160.74	126.63	1,779,200
2014-05-28	160.91	161.61	159.78	161.19	126.98	1,855,200
2014-05-27	161.12	163.43	160.58	161.77	127.01	3,248,800
2014-05-23	159.91	160.48	159.51	160.16	125.74	1,210,200
2014-05-22	158.95	160.30	158.65	159.85	125.50	1,645,100
2014-05-21	157.16	159.75	157.13	159.35	125.11	4,226,300
2014-05-20	157.48	157.91	155.61	156.35	122.75	2,034,900
2014-05-19	156.25	157.99	156.01	157.67	123.79	1,618,000
2014-05-16	155.61	156.97	154.84	156.43	122.81	2,845,600
2014-05-15	158.69	158.96	155.92	156.64	122.98	2,769,300
2014-05-14	160.20	160.89	159.28	159.45	125.18	2,128,700
2014-05-13	159.56	160.90	159.13	160.28	125.84	1,901,500
2014-05-12	157.91	159.95	157.91	159.55	125.26	2,256,100
2014-05-09	157.57	157.90	155.68	157.20	123.42	2,637,000
2014-05-08	155.76	158.22	155.20	157.40	123.58	2,719,600
2014-05-07	155.41	156.31	153.71	155.52	122.10	3,260,900
2014-05-06	155.85	155.85	154.18	154.54	121.33	3,073,100
2014-05-05	156.50	156.90	154.52	156.35	122.75	3,015,700
2014-05-02	160.46	161.84	158.57	158.88	124.74	2,561,500
2014-05-01	159.80	161.00	159.70	160.37	125.91	2,079,500
2014-04-30	158.38	160.36	158.19	159.82	125.48	2,745,700
2014-04-29	157.03	158.38	156.64	158.24	124.23	2,160,500
2014-04-28	158.60	158.83	154.00	156.54	122.90	3,897,800
2014-04-25	160.48	160.77	157.91	158.24	124.23	3,302,100
2014-04-24	161.04	162.11	160.59	160.85	126.28	2,934,200
2014-04-23	160.26	160.94	159.28	160.45	125.97	2,040,600
2014-04-22	157.64	160.81	157.27	160.46	125.98	4,547,300
2014-04-21	157.50	158.27	156.23	157.80	123.89	4,551,700
2014-04-17	161.03	161.44	157.35	157.44	123.61	4,525,200
2014-04-16	156.34	157.29	155.12	157.22	123.43	3,194,200
2014-04-15	155.00	156.02	153.10	154.92	121.63	3,639,600
2014-04-14	154.80	155.13	153.42	154.74	121.49	3,053,700
2014-04-11	154.45	154.49	151.65	152.72	119.90	6,460,700
2014-04-10	158.41	158.88	155.81	155.98	122.46	4,806,600
2014-04-09	157.11	159.00	156.42	158.16	124.17	4,010,000
2014-04-08	158.70	158.76	155.48	156.56	122.92	6,839,900
2014-04-07	162.95	163.20	158.44	158.56	124.49	4,650,800
2014-04-04	167.01	167.04	162.85	163.24	128.16	3,262,500
2014-04-03	167.31	167.67	165.00	166.09	130.40	2,337,300
2014-04-02	165.90	167.54	165.73	167.27	131.32	2,407,600
2014-04-01	164.76	166.29	164.22	165.92	130.26	3,325,500
2014-03-31	163.22	164.14	162.22	163.85	128.64	2,494,300
2014-03-28	162.21	164.19	161.29	162.30	127.42	2,630,500
2014-03-27	161.80	163.31	160.77	162.29	127.41	3,890,200
2014-03-26	164.74	165.00	161.72	161.73	126.97	2,590,300
2014-03-25	166.59	167.42	162.80	163.25	128.17	4,437,500
2014-03-24	167.13	167.98	165.10	165.72	130.11	2,723,000
2014-03-21	169.69	170.00	166.91	166.95	131.07	4,779,100
2014-03-20	167.88	170.45	167.27	169.22	132.85	3,950,500
2014-03-19	168.49	170.16	166.80	168.18	132.04	3,534,100
2014-03-18	167.27	169.00	167.01	168.09	131.97	1,941,300
2014-03-17	166.38	168.80	166.33	166.84	130.99	3,198,000
2014-03-14	166.90	167.40	165.03	165.35	129.82	2,762,100
2014-03-13	170.48	171.24	166.57	166.70	130.88	3,421,400
2014-03-12	169.13	169.99	167.81	169.72	133.25	2,550,000
2014-03-11	173.96	173.96	169.85	169.89	133.38	3,832,300
2014-03-10	173.60	174.49	172.47	173.51	136.22	2,179,100
2014-03-07	173.98	175.59	173.11	174.26	136.81	4,088,900
2014-03-06	172.71	174.00	172.49	172.60	135.51	3,403,500
2014-03-05	168.80	172.90	168.25	171.90	134.96	4,451,200

← NewerPage 53 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.