Goldman Sachs Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	167.31	169.93	167.31	168.70	132.00	2,328,200
2013-12-03	169.09	170.76	167.91	168.05	131.49	3,288,200
2013-12-02	169.88	171.58	168.68	169.72	132.80	3,121,100
2013-11-29	167.89	170.38	167.69	168.94	132.19	2,018,700
2013-11-27	168.05	168.81	166.87	168.22	131.63	2,285,300
2013-11-26	169.36	170.69	168.00	168.04	131.05	2,953,400
2013-11-25	168.50	170.50	168.50	169.48	132.18	3,101,700
2013-11-22	166.77	168.24	165.53	168.10	131.10	2,680,500
2013-11-21	165.25	167.32	165.01	167.07	130.30	3,158,500
2013-11-20	166.76	167.25	164.86	165.00	128.68	2,793,100
2013-11-19	165.87	168.00	165.63	166.60	129.93	2,691,900
2013-11-18	164.74	167.65	164.20	165.68	129.21	3,555,000
2013-11-15	163.18	165.42	163.18	164.40	128.22	2,667,200
2013-11-14	163.55	163.95	162.41	163.20	127.28	3,648,200
2013-11-13	161.78	163.71	161.20	162.94	127.08	3,398,300
2013-11-12	163.10	164.38	162.13	162.89	127.04	2,239,600
2013-11-11	162.50	164.75	162.16	163.84	127.78	2,289,000
2013-11-08	160.39	163.69	159.88	163.17	127.26	3,856,000
2013-11-07	164.04	164.21	159.61	159.64	124.50	3,490,300
2013-11-06	162.53	164.30	162.33	163.52	127.53	3,593,700
2013-11-05	161.67	162.63	160.78	161.95	126.30	2,529,400
2013-11-04	162.42	163.24	161.59	163.16	127.25	1,711,000
2013-11-01	161.03	162.60	160.72	162.05	126.38	2,738,400
2013-10-31	162.09	163.35	160.86	160.86	125.45	2,785,000
2013-10-30	162.56	162.97	161.15	162.05	126.38	2,344,200
2013-10-29	162.07	163.11	161.01	162.11	126.43	3,702,100
2013-10-28	162.00	162.19	160.25	161.45	125.91	3,341,500
2013-10-25	160.00	162.24	159.91	162.09	126.41	3,721,000
2013-10-24	159.45	160.35	158.83	159.96	124.75	2,591,000
2013-10-23	158.02	158.08	156.56	157.74	123.02	2,735,800
2013-10-22	160.64	160.71	158.23	159.25	124.20	3,239,400
2013-10-21	158.67	160.65	158.25	159.77	124.60	2,695,400
2013-10-18	158.84	159.70	156.68	158.69	123.76	4,982,100
2013-10-17	156.48	159.20	155.99	158.32	123.47	7,522,100
2013-10-16	158.58	162.50	157.50	162.25	126.54	3,649,300
2013-10-15	159.81	160.04	157.51	157.63	122.94	3,038,000
2013-10-14	158.22	159.92	157.50	159.46	124.36	2,428,100
2013-10-11	158.49	160.49	157.52	160.00	124.78	3,124,900
2013-10-10	156.83	158.24	156.00	158.01	123.23	3,639,000
2013-10-09	153.56	155.32	152.83	154.44	120.45	3,227,500
2013-10-08	154.62	155.85	153.00	153.05	119.36	2,917,200
2013-10-07	155.17	156.20	154.22	154.25	120.30	2,618,000
2013-10-04	157.08	157.25	156.09	156.55	122.09	2,984,500
2013-10-03	158.63	159.16	155.46	156.85	122.33	2,949,500
2013-10-02	157.69	159.58	157.52	158.67	123.75	2,431,000
2013-10-01	158.86	160.31	157.56	159.00	124.00	2,465,300
2013-09-30	157.72	159.14	156.57	158.21	123.39	2,803,600
2013-09-27	160.69	160.95	159.43	159.85	124.67	3,679,100
2013-09-26	162.90	163.93	161.04	162.29	126.57	2,711,400
2013-09-25	163.26	163.69	161.16	162.31	126.59	3,614,600
2013-09-24	165.52	166.40	162.97	162.97	127.10	3,422,600
2013-09-23	168.18	168.46	164.72	165.25	128.88	4,816,200
2013-09-20	168.00	169.75	164.03	169.75	132.39	20,410,100
2013-09-19	169.69	170.00	166.88	167.78	130.85	3,534,700
2013-09-18	166.50	169.09	165.64	168.06	131.07	3,422,400
2013-09-17	167.19	167.58	165.66	167.42	130.57	2,653,700
2013-09-16	166.31	168.57	165.19	167.03	130.27	3,553,100
2013-09-13	164.38	164.72	162.96	164.00	127.90	2,231,500
2013-09-12	164.84	165.31	163.07	163.35	127.40	2,690,000
2013-09-11	164.93	165.79	163.78	165.06	128.73	2,233,100

← NewerPage 55 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.