Goldman Sachs Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	127.35	129.72	126.62	129.72	100.18	4,402,500
2012-12-19	128.67	129.30	126.81	127.25	98.273	5,525,400
2012-12-18	124.82	128.00	124.49	127.77	98.674	8,040,300
2012-12-17	120.19	123.49	120.03	123.49	95.369	5,476,700
2012-12-14	118.45	120.07	118.30	119.36	92.180	3,717,200
2012-12-13	117.81	119.16	117.59	118.50	91.515	3,329,100
2012-12-12	119.29	119.98	118.08	118.09	91.199	5,372,400
2012-12-11	117.56	119.80	117.04	118.86	91.793	5,696,500
2012-12-10	116.61	117.17	115.62	117.01	90.365	3,331,900
2012-12-07	117.77	118.00	116.14	116.57	90.025	3,960,500
2012-12-06	117.22	117.48	116.20	117.20	90.511	2,330,900
2012-12-05	117.02	117.90	116.00	117.13	90.457	3,283,000
2012-12-04	118.12	118.39	116.20	116.58	90.033	3,591,600
2012-12-03	118.42	119.64	118.07	118.40	91.438	3,613,900
2012-11-30	117.96	119.44	117.69	117.79	90.967	4,264,300
2012-11-29	120.00	120.45	118.52	118.73	91.693	2,980,800
2012-11-28	117.25	119.33	116.57	119.33	92.156	3,811,200
2012-11-27	120.50	121.34	118.38	118.41	91.060	3,875,200
2012-11-26	119.16	120.95	118.50	120.94	93.005	3,371,000
2012-11-23	118.67	120.31	118.27	120.31	92.521	1,977,500
2012-11-21	118.18	118.23	116.83	117.70	90.514	2,075,200
2012-11-20	117.93	118.75	117.37	118.09	90.814	3,304,000
2012-11-19	117.20	119.19	117.19	118.30	90.975	3,868,600
2012-11-16	115.53	116.57	114.23	115.84	89.083	4,515,900
2012-11-15	114.51	116.36	113.91	115.44	88.776	3,702,900
2012-11-14	116.65	117.45	113.88	114.24	87.853	3,885,700
2012-11-13	115.89	118.35	115.08	116.47	89.568	3,156,600
2012-11-12	116.79	117.84	116.30	117.24	90.160	2,453,600
2012-11-09	114.71	117.85	113.84	116.15	89.322	4,823,100
2012-11-08	119.21	119.84	115.26	115.27	88.645	6,252,100
2012-11-07	122.80	123.12	117.97	117.98	90.729	7,075,800
2012-11-06	124.33	126.73	124.30	126.25	97.089	3,986,000
2012-11-05	123.19	124.46	122.11	124.08	95.420	2,568,700
2012-11-02	125.35	125.89	123.06	123.25	94.782	3,188,800
2012-11-01	122.82	124.88	122.36	124.85	96.012	3,336,200
2012-10-31	119.73	122.60	119.66	122.39	94.120	3,679,700
2012-10-26	119.24	120.38	118.38	119.44	91.852	3,960,900
2012-10-25	120.83	122.19	118.65	119.72	92.067	4,128,800
2012-10-24	119.83	121.35	119.77	119.77	92.106	3,662,000
2012-10-23	120.47	121.66	118.12	119.00	91.513	5,818,500
2012-10-22	122.02	124.36	121.92	122.77	94.413	3,643,000
2012-10-19	124.46	125.17	123.02	123.62	95.066	5,876,400
2012-10-18	123.80	126.48	123.19	125.15	96.243	5,375,100
2012-10-17	123.32	125.05	123.05	124.92	96.066	6,712,400
2012-10-16	124.23	125.97	122.35	123.22	94.759	10,115,900
2012-10-15	121.70	124.61	120.75	124.50	95.743	6,412,000
2012-10-12	121.62	122.28	119.89	120.20	92.436	4,054,900
2012-10-11	120.95	122.94	120.75	121.99	93.813	4,707,200
2012-10-10	119.50	120.25	119.06	120.08	92.344	2,829,600
2012-10-09	119.39	120.74	119.02	119.63	91.998	3,260,600
2012-10-08	118.28	119.72	118.15	119.46	91.867	2,140,400
2012-10-05	120.83	121.40	118.58	119.31	91.752	3,938,300
2012-10-04	118.66	120.36	117.93	119.90	92.206	3,743,200
2012-10-03	117.62	118.17	116.22	117.91	90.675	3,036,400
2012-10-02	117.55	118.24	117.09	117.25	90.168	3,681,300
2012-10-01	116.67	119.02	116.40	116.86	89.868	5,338,600
2012-09-28	115.01	115.01	113.23	113.68	87.422	3,653,700
2012-09-27	113.74	115.86	113.72	115.23	88.614	3,898,900
2012-09-26	113.22	113.64	111.90	113.08	86.961	5,185,100
2012-09-25	117.13	117.65	113.50	113.50	87.284	4,547,700

← NewerPage 59 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.