Goldman Sachs Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	166.64	168.76	166.20	168.73	132.47	3,400,500
2014-03-03	164.22	165.31	163.66	164.74	129.34	3,122,900
2014-02-28	164.81	167.82	164.57	166.45	130.68	4,291,500
2014-02-27	162.66	165.79	162.34	165.38	129.84	3,806,600
2014-02-26	163.26	163.90	160.77	162.80	127.81	3,978,300
2014-02-25	166.11	166.30	163.16	163.48	127.92	3,682,300
2014-02-24	164.08	167.41	164.08	166.54	130.31	3,242,900
2014-02-21	164.30	165.65	164.15	164.50	128.71	2,594,500
2014-02-20	163.49	164.97	162.67	164.50	128.71	2,631,900
2014-02-19	163.91	166.18	162.98	163.26	127.74	3,669,700
2014-02-18	164.04	165.59	163.72	164.65	128.83	3,399,900
2014-02-14	163.33	164.50	162.93	163.72	128.10	3,287,900
2014-02-13	162.55	164.40	162.10	164.06	128.37	3,119,600
2014-02-12	164.50	165.23	163.23	163.50	127.93	3,046,600
2014-02-11	161.21	164.96	160.31	164.39	128.63	4,996,300
2014-02-10	161.02	161.77	160.28	161.00	125.98	4,321,700
2014-02-07	162.78	162.90	160.27	161.93	126.70	4,879,900
2014-02-06	161.16	162.00	160.10	161.75	126.56	3,798,000
2014-02-05	160.59	162.65	160.32	160.42	125.52	3,212,900
2014-02-04	160.90	162.57	159.85	161.76	126.57	3,346,600
2014-02-03	165.15	165.52	159.77	159.82	125.05	5,079,700
2014-01-31	163.80	165.98	163.30	164.12	128.42	3,415,500
2014-01-30	165.33	166.17	164.57	165.84	129.76	2,829,400
2014-01-29	163.97	166.10	163.62	163.90	128.25	3,473,700
2014-01-28	165.03	166.55	164.59	166.25	130.08	3,170,400
2014-01-27	167.08	167.60	163.43	164.69	128.86	5,589,600
2014-01-24	168.53	169.96	167.22	167.64	131.17	4,156,200
2014-01-23	172.42	172.42	169.02	170.75	133.61	3,977,700
2014-01-22	173.45	174.64	172.78	173.68	135.90	2,476,900
2014-01-21	175.10	175.59	171.34	173.20	135.52	5,141,200
2014-01-17	175.01	177.28	174.50	176.28	137.93	3,451,000
2014-01-16	178.75	178.79	174.50	175.17	137.06	4,712,200
2014-01-15	177.00	179.74	177.00	178.75	139.86	3,540,200
2014-01-14	176.26	177.50	175.71	176.60	138.18	2,208,800
2014-01-13	178.30	178.30	175.69	175.88	137.62	2,823,800
2014-01-10	177.40	178.71	177.00	178.39	139.58	2,506,500
2014-01-09	179.08	179.08	176.61	177.40	138.81	2,149,500
2014-01-08	178.50	178.90	177.26	178.44	139.62	2,208,600
2014-01-07	180.73	180.98	177.52	178.29	139.50	2,734,700
2014-01-06	179.15	181.13	178.88	179.37	140.35	2,954,000
2014-01-03	176.35	178.85	176.22	178.15	139.40	2,147,400
2014-01-02	176.95	178.38	176.36	176.89	138.41	1,982,100
2013-12-31	176.22	177.44	176.22	177.26	138.70	1,663,900
2013-12-30	176.50	177.12	175.26	175.73	137.50	1,241,000
2013-12-27	176.39	176.45	175.57	176.35	137.99	1,716,900
2013-12-26	176.60	176.76	175.18	176.45	138.07	1,320,100
2013-12-24	176.67	176.68	175.44	176.16	137.84	781,300
2013-12-23	175.88	176.69	175.50	176.47	138.08	1,585,300
2013-12-20	174.66	175.79	173.75	175.16	137.06	3,754,300
2013-12-19	174.61	175.80	174.00	174.77	136.75	3,094,400
2013-12-18	171.00	174.92	169.99	174.84	136.81	4,509,600
2013-12-17	171.27	171.27	169.71	170.49	133.40	2,856,700
2013-12-16	169.31	171.49	169.09	170.95	133.76	2,980,000
2013-12-13	168.59	169.29	167.60	168.39	131.76	2,490,600
2013-12-12	166.59	168.96	166.52	168.33	131.71	2,911,900
2013-12-11	169.51	169.83	167.13	167.60	131.14	2,977,100
2013-12-10	167.87	172.20	167.52	169.73	132.81	4,235,400
2013-12-09	168.00	169.13	166.84	167.67	131.20	2,589,500
2013-12-06	167.58	167.96	164.77	167.21	130.84	2,708,500
2013-12-05	167.41	167.96	165.35	165.56	129.54	3,564,100

← NewerPage 54 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.