Goldman Sachs Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	150.02	151.48	149.25	150.13	116.34	2,883,800
2013-03-19	152.61	153.09	147.82	148.84	115.34	4,726,900
2013-03-18	152.53	153.11	150.89	151.95	117.75	3,788,100
2013-03-15	151.35	155.63	151.30	154.84	119.99	7,301,200
2013-03-14	152.27	154.34	152.16	154.02	119.35	3,886,600
2013-03-13	152.03	152.87	150.58	151.91	117.72	3,356,400
2013-03-12	153.30	153.80	150.46	151.85	117.67	3,432,200
2013-03-11	152.45	154.32	152.36	153.30	118.79	3,586,400
2013-03-08	155.89	156.23	152.01	152.98	118.55	6,615,000
2013-03-07	154.70	157.19	154.50	156.62	121.37	3,886,300
2013-03-06	154.06	155.05	152.80	154.13	119.44	3,593,200
2013-03-05	153.45	154.96	152.80	152.96	118.53	4,589,300
2013-03-04	150.01	152.47	149.71	152.18	117.93	3,209,200
2013-03-01	148.12	151.70	147.22	150.53	116.65	4,538,400
2013-02-28	151.35	152.40	149.76	149.76	116.05	4,956,000
2013-02-27	147.87	152.05	147.76	151.65	117.51	4,695,000
2013-02-26	148.11	149.46	146.71	148.00	114.69	5,686,600
2013-02-25	155.19	155.69	147.60	147.65	114.03	6,294,200
2013-02-22	152.37	154.13	152.05	154.09	119.00	4,772,700
2013-02-21	153.72	153.95	149.80	150.88	116.52	8,318,000
2013-02-20	158.22	158.50	154.56	155.18	119.84	5,029,700
2013-02-19	155.69	159.00	155.25	158.65	122.52	5,103,400
2013-02-15	156.40	156.54	154.08	154.99	119.70	4,254,400
2013-02-14	153.84	156.72	153.62	155.93	120.42	5,035,800
2013-02-13	154.11	154.85	153.28	154.52	119.33	4,369,100
2013-02-12	152.48	154.32	151.79	154.11	119.02	4,309,000
2013-02-11	151.42	152.87	150.96	152.24	117.57	3,751,400
2013-02-08	150.78	151.97	150.35	151.60	117.08	3,612,300
2013-02-07	150.76	152.50	149.00	150.26	116.04	4,890,800
2013-02-06	149.75	151.14	149.17	151.12	116.71	3,940,600
2013-02-05	148.35	150.75	148.18	150.45	116.19	4,219,200
2013-02-04	148.25	148.95	146.62	147.52	113.93	4,679,400
2013-02-01	148.51	150.40	147.76	149.90	115.77	4,563,800
2013-01-31	146.26	148.00	146.26	147.86	114.19	3,680,900
2013-01-30	146.81	147.42	145.91	147.15	113.64	4,083,100
2013-01-29	144.10	147.50	143.84	147.10	113.60	4,519,800
2013-01-28	144.43	145.25	143.69	144.15	111.32	3,045,600
2013-01-25	144.18	145.27	143.30	144.46	111.56	4,639,400
2013-01-24	145.00	146.74	144.06	144.96	111.95	4,638,200
2013-01-23	145.78	145.94	144.81	145.56	112.41	3,948,700
2013-01-22	144.01	146.28	143.34	145.95	112.71	5,158,400
2013-01-18	141.35	144.81	141.24	144.45	111.56	7,349,000
2013-01-17	140.89	141.95	139.62	141.01	108.90	6,596,000
2013-01-16	138.94	141.58	137.90	141.09	108.96	10,650,800
2013-01-15	135.55	137.26	135.12	135.59	104.71	4,322,800
2013-01-14	137.19	137.32	135.66	136.13	105.13	2,855,800
2013-01-11	137.02	137.17	136.13	137.13	105.90	3,211,700
2013-01-10	135.07	138.15	134.13	137.37	106.09	5,960,700
2013-01-09	133.40	134.43	133.27	134.32	103.73	3,666,500
2013-01-08	133.71	133.95	132.70	133.05	102.75	2,760,200
2013-01-07	134.12	134.51	132.88	134.26	103.69	3,556,900
2013-01-04	130.93	134.64	130.32	134.51	103.88	5,234,600
2013-01-03	131.70	131.78	130.07	130.94	101.12	4,584,600
2013-01-02	131.30	131.66	129.62	131.66	101.68	4,449,000
2012-12-31	125.42	127.68	124.79	127.56	98.512	3,623,000
2012-12-28	125.73	126.62	125.34	125.52	96.937	1,859,200
2012-12-27	127.55	128.30	124.57	126.67	97.825	3,263,500
2012-12-26	128.16	129.30	127.11	127.16	98.203	2,210,100
2012-12-24	127.87	128.50	127.40	127.54	98.497	1,359,300
2012-12-21	126.63	128.95	125.63	128.44	99.192	6,393,300

← NewerPage 58 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.