Goldman Sachs Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	165.74	166.11	162.91	162.92	126.65	2,970,600
2013-06-13	161.20	166.39	161.07	165.82	128.90	3,768,500
2013-06-12	164.98	164.98	161.07	161.86	125.82	3,243,300
2013-06-11	165.35	166.40	163.19	163.31	126.95	3,858,100
2013-06-10	166.70	168.20	165.29	167.49	130.20	3,914,200
2013-06-07	160.97	166.17	160.59	166.01	129.05	5,690,300
2013-06-06	158.30	159.79	156.34	159.68	124.13	3,243,900
2013-06-05	161.43	162.89	157.55	158.30	123.06	4,138,300
2013-06-04	163.46	165.74	160.50	161.68	125.68	3,977,300
2013-06-03	161.56	163.74	159.79	163.56	127.14	4,557,300
2013-05-31	163.95	165.83	162.07	162.08	125.99	4,404,800
2013-05-30	162.66	165.45	161.00	164.35	127.76	4,336,200
2013-05-29	159.74	164.13	159.41	162.87	126.61	4,969,100
2013-05-28	160.92	162.68	159.91	160.70	124.92	4,471,200
2013-05-24	155.57	158.92	155.29	158.72	122.99	3,317,100
2013-05-23	156.36	158.89	154.62	157.41	121.98	5,619,800
2013-05-22	160.61	164.47	158.53	159.34	123.47	6,176,200
2013-05-21	158.67	161.74	158.53	160.73	124.55	4,077,900
2013-05-20	157.58	160.49	157.52	158.90	123.13	4,010,100
2013-05-17	155.41	158.70	155.00	158.18	122.57	4,177,000
2013-05-16	154.73	157.49	153.96	154.47	119.70	3,233,800
2013-05-15	154.04	156.28	153.79	155.61	120.58	4,177,800
2013-05-14	149.50	154.94	149.50	154.52	119.74	5,825,300
2013-05-13	147.67	150.33	147.06	149.63	115.95	2,975,200
2013-05-10	148.57	149.18	147.50	149.10	115.54	2,632,400
2013-05-09	150.10	150.86	148.25	148.54	115.10	2,819,500
2013-05-08	149.13	150.99	148.40	150.26	116.44	3,519,200
2013-05-07	149.41	149.94	147.55	149.32	115.71	3,137,600
2013-05-06	145.92	149.54	145.64	148.45	115.03	3,740,400
2013-05-03	145.31	146.84	145.06	145.37	112.65	4,018,800
2013-05-02	142.68	143.67	140.39	143.67	111.33	4,331,900
2013-05-01	145.83	145.83	142.40	142.61	110.51	3,509,000
2013-04-30	145.19	146.54	144.56	146.07	113.19	2,586,300
2013-04-29	144.54	145.90	143.91	145.11	112.45	2,715,300
2013-04-26	144.50	145.41	143.07	144.11	111.67	2,235,200
2013-04-25	144.11	146.05	143.75	144.76	112.18	2,637,400
2013-04-24	143.27	144.45	142.95	143.93	111.53	2,785,200
2013-04-23	140.44	143.39	139.92	142.94	110.77	3,698,200
2013-04-22	139.01	139.85	137.29	139.52	108.11	3,187,100
2013-04-19	139.31	139.84	137.85	138.72	107.49	3,962,600
2013-04-18	140.09	140.90	137.42	138.60	107.40	4,819,700
2013-04-17	142.99	143.60	138.05	140.60	108.95	6,361,500
2013-04-16	148.13	148.43	142.14	144.10	111.66	8,274,400
2013-04-15	148.75	151.45	145.53	146.46	113.49	5,554,900
2013-04-12	148.40	149.60	147.01	149.12	115.55	3,131,400
2013-04-11	149.46	150.59	148.22	149.07	115.52	2,951,800
2013-04-10	147.30	149.74	147.24	149.46	115.82	3,127,600
2013-04-09	144.32	147.57	144.07	146.52	113.54	3,262,800
2013-04-08	143.83	144.12	141.84	143.82	111.45	2,908,700
2013-04-05	140.61	143.80	140.34	143.69	111.35	3,864,300
2013-04-04	143.52	144.95	142.24	142.99	110.80	3,423,800
2013-04-03	146.76	146.87	142.18	143.41	111.13	4,373,300
2013-04-02	145.27	147.49	144.77	146.68	113.66	3,374,100
2013-04-01	146.67	148.06	144.60	146.04	113.17	2,581,100
2013-03-28	148.12	149.06	147.13	147.15	114.03	3,701,300
2013-03-27	145.88	148.63	145.86	147.84	114.56	3,964,800
2013-03-26	148.29	148.34	144.87	146.54	113.55	3,860,400
2013-03-25	147.99	148.66	144.68	146.11	113.22	3,775,400
2013-03-22	146.51	147.70	145.61	146.60	113.60	3,456,800
2013-03-21	149.29	150.22	145.37	145.38	112.66	4,704,000

← NewerPage 57 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.