Goldman Sachs Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	162.98	165.53	162.56	165.14	128.79	5,265,900
2013-09-09	157.41	159.70	157.16	159.49	124.39	2,150,400
2013-09-06	156.98	157.71	153.42	156.66	122.18	2,464,000
2013-09-05	155.99	158.05	155.57	156.17	121.80	2,443,900
2013-09-04	154.76	157.25	154.35	155.74	121.46	2,194,200
2013-09-03	154.48	156.04	153.52	154.76	120.70	2,464,800
2013-08-30	153.77	153.98	151.33	152.13	118.65	2,234,000
2013-08-29	152.37	154.68	152.09	153.63	119.82	2,133,000
2013-08-28	153.00	154.15	151.45	152.97	119.30	2,343,200
2013-08-27	155.72	156.53	152.93	153.23	119.11	3,672,000
2013-08-26	158.41	160.70	157.75	157.90	122.74	1,885,200
2013-08-23	159.59	159.79	158.00	158.65	123.33	1,495,800
2013-08-22	157.81	159.66	157.20	159.41	123.92	2,302,700
2013-08-21	158.78	159.23	156.51	157.11	122.13	3,053,800
2013-08-20	158.72	160.03	157.78	159.56	124.03	2,288,700
2013-08-19	160.17	160.79	158.53	158.63	123.31	2,228,400
2013-08-16	160.28	162.29	160.03	160.66	124.89	2,024,300
2013-08-15	161.91	161.97	160.07	160.75	124.96	2,206,900
2013-08-14	163.85	164.80	162.93	163.34	126.97	1,667,400
2013-08-13	161.99	164.55	160.95	163.71	127.26	2,309,600
2013-08-12	161.73	162.38	160.55	161.69	125.69	1,982,000
2013-08-09	162.40	164.10	162.02	162.13	126.03	2,012,000
2013-08-08	164.75	166.43	162.83	162.84	126.58	2,818,400
2013-08-07	164.00	164.23	162.05	163.45	127.06	2,131,000
2013-08-06	168.07	168.28	164.47	164.78	128.09	3,598,500
2013-08-05	167.28	169.69	166.44	168.32	130.84	2,618,400
2013-08-02	166.83	167.90	166.46	167.62	130.30	1,866,700
2013-08-01	165.74	167.90	164.88	167.49	130.20	3,251,900
2013-07-31	162.53	165.97	162.43	164.03	127.51	3,700,300
2013-07-30	163.49	164.01	162.33	162.43	126.27	2,553,300
2013-07-29	164.63	164.83	162.02	163.17	126.84	2,823,600
2013-07-26	165.05	165.65	164.27	165.26	128.47	2,372,200
2013-07-25	164.28	166.00	163.69	165.91	128.97	2,236,200
2013-07-24	166.75	166.89	164.44	165.04	128.29	2,548,100
2013-07-23	166.50	167.41	165.48	166.26	129.24	2,545,400
2013-07-22	163.95	166.33	163.88	166.25	129.24	2,741,100
2013-07-19	163.75	164.85	162.58	164.36	127.77	3,329,700
2013-07-18	161.58	164.58	161.50	164.06	127.53	3,462,700
2013-07-17	159.84	161.99	159.50	161.50	125.54	3,715,000
2013-07-16	163.92	164.30	159.43	160.24	124.56	5,972,700
2013-07-15	162.80	163.39	161.16	163.00	126.71	4,129,900
2013-07-12	158.62	160.28	158.55	160.11	124.46	2,844,600
2013-07-11	158.50	159.74	156.11	157.71	122.60	2,965,700
2013-07-10	156.57	157.62	154.67	155.83	121.14	2,430,100
2013-07-09	154.99	157.44	153.17	156.94	122.00	3,127,100
2013-07-08	154.58	154.80	152.88	153.81	119.56	2,699,100
2013-07-05	152.30	153.29	151.50	153.24	119.12	2,243,700
2013-07-03	149.62	151.42	149.28	150.43	116.94	1,267,700
2013-07-02	151.16	153.19	149.90	150.92	117.32	3,091,600
2013-07-01	152.78	154.10	151.70	151.75	117.96	2,496,100
2013-06-28	152.69	152.77	151.00	151.25	117.57	3,011,300
2013-06-27	153.03	154.99	152.61	153.51	119.33	2,654,900
2013-06-26	154.48	154.56	150.75	151.66	117.89	3,580,400
2013-06-25	152.45	154.31	151.55	153.06	118.98	3,274,600
2013-06-24	151.99	152.60	148.71	150.78	117.21	4,013,200
2013-06-21	157.00	157.26	152.30	154.25	119.91	5,390,200
2013-06-20	159.15	159.99	154.84	155.41	120.81	6,488,600
2013-06-19	164.16	164.93	161.51	161.56	125.59	3,557,100
2013-06-18	164.15	164.87	163.05	164.15	127.60	2,060,700
2013-06-17	164.08	165.67	162.90	164.11	127.57	2,628,300

← NewerPage 56 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.