Goldman Sachs Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	116.34	117.43	114.90	116.60	89.668	3,697,500
2012-09-21	118.36	118.38	116.56	116.72	89.760	8,188,700
2012-09-20	117.64	117.82	116.24	117.63	90.460	4,448,100
2012-09-19	120.37	120.37	119.02	119.02	91.529	4,818,300
2012-09-18	119.43	120.36	118.75	119.88	92.190	3,033,300
2012-09-17	120.32	121.11	119.51	119.90	92.206	3,598,300
2012-09-14	121.26	122.60	120.48	121.36	93.328	6,187,700
2012-09-13	117.99	121.05	117.68	120.67	92.798	5,261,600
2012-09-12	117.40	118.46	116.69	118.24	90.929	4,233,700
2012-09-11	115.23	117.76	115.02	116.69	89.737	3,898,500
2012-09-10	116.06	116.25	114.54	114.68	88.191	4,225,100
2012-09-07	113.80	116.75	113.55	116.33	89.460	6,137,100
2012-09-06	110.61	113.78	110.01	113.54	87.315	6,521,500
2012-09-05	106.90	110.00	106.79	109.94	84.546	6,371,600
2012-09-04	105.55	107.25	105.54	106.41	81.832	3,249,200
2012-08-31	105.41	106.58	105.31	105.72	81.301	3,264,100
2012-08-30	104.74	105.20	103.95	104.72	80.532	2,823,700
2012-08-29	105.36	106.29	105.04	105.53	81.155	2,266,900
2012-08-28	104.46	105.89	104.20	105.03	80.770	2,611,100
2012-08-27	105.12	105.85	104.58	105.12	80.486	2,466,800
2012-08-24	103.56	105.22	102.23	104.96	80.363	3,527,100
2012-08-23	104.59	104.99	103.65	104.08	79.689	3,583,100
2012-08-22	104.77	106.35	103.67	104.67	80.141	4,202,400
2012-08-21	105.69	107.34	104.75	105.32	80.639	4,459,800
2012-08-20	103.32	105.50	103.14	105.28	80.608	3,860,800
2012-08-17	103.45	103.61	102.80	103.60	79.322	2,509,700
2012-08-16	103.26	103.93	102.60	103.49	79.238	2,417,900
2012-08-15	103.35	104.50	103.05	103.13	78.962	2,452,500
2012-08-14	104.15	105.63	102.91	103.26	79.062	3,148,200
2012-08-13	102.55	103.97	102.55	103.61	79.330	2,008,600
2012-08-10	103.37	103.38	102.12	103.02	78.878	3,121,600
2012-08-09	102.41	104.00	102.30	103.60	79.322	2,850,200
2012-08-08	102.50	103.31	102.17	102.50	78.480	2,351,100
2012-08-07	102.38	104.38	102.33	103.24	79.046	3,845,000
2012-08-06	101.25	102.85	100.75	102.02	78.112	2,768,700
2012-08-03	99.350	101.36	99.000	100.98	77.316	3,283,100
2012-08-02	98.500	99.030	96.720	97.810	74.889	3,980,200
2012-08-01	101.27	101.76	99.820	100.09	76.634	3,092,800
2012-07-31	100.26	101.78	100.00	100.90	77.255	3,664,000
2012-07-30	101.15	102.18	100.35	100.88	77.239	3,659,600
2012-07-27	98.410	102.05	98.120	101.64	77.821	6,397,200
2012-07-26	97.440	98.200	96.750	98.060	75.080	5,077,400
2012-07-25	95.060	96.690	94.850	95.960	73.472	4,578,900
2012-07-24	93.380	94.600	93.210	94.470	72.332	5,301,700
2012-07-23	91.940	93.420	91.150	93.160	71.329	4,761,200
2012-07-20	94.470	95.300	94.100	94.160	72.094	5,543,900
2012-07-19	96.600	96.640	94.550	95.000	72.737	6,164,100
2012-07-18	97.350	97.810	96.180	96.510	73.893	4,443,200
2012-07-17	100.24	100.49	97.180	97.980	75.019	9,502,200
2012-07-16	97.730	98.150	95.960	97.680	74.789	4,503,000
2012-07-13	94.920	97.860	94.800	97.430	74.598	4,592,400
2012-07-12	94.340	94.740	93.230	94.020	71.987	3,187,000
2012-07-11	93.880	95.470	93.750	95.130	72.837	4,516,400
2012-07-10	94.860	95.300	93.150	94.250	72.163	3,668,600
2012-07-09	94.840	95.350	93.670	94.470	72.332	4,121,300
2012-07-06	94.640	96.000	94.500	95.470	73.097	3,312,800
2012-07-05	98.210	98.210	95.890	95.920	73.442	3,736,900
2012-07-03	97.130	98.770	96.630	98.600	75.494	2,251,100
2012-07-02	96.560	97.300	95.590	97.130	74.368	3,515,900
2012-06-29	96.010	96.180	94.520	95.860	73.396	6,245,300

← NewerPage 60 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.