Goldman Sachs Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	92.090	93.520	91.330	93.490	71.581	4,413,500
2012-06-27	91.190	93.790	91.020	93.270	71.413	3,576,100
2012-06-26	91.490	91.830	90.430	91.030	69.698	4,248,000
2012-06-25	92.360	92.400	90.660	91.220	69.843	4,211,300
2012-06-22	95.320	95.320	93.160	93.630	71.688	6,720,200
2012-06-21	96.800	96.870	93.870	93.900	71.895	5,577,700
2012-06-20	97.010	97.600	95.370	96.550	73.924	4,941,300
2012-06-19	94.300	97.470	94.150	96.370	73.786	5,295,200
2012-06-18	95.240	95.270	93.320	93.630	71.688	4,081,400
2012-06-15	93.680	95.770	92.750	95.660	73.243	6,186,200
2012-06-14	92.940	94.290	92.510	93.820	71.834	4,461,000
2012-06-13	93.320	94.420	92.270	92.720	70.992	4,694,700
2012-06-12	92.910	94.040	92.520	94.040	72.002	3,668,500
2012-06-11	96.010	96.760	92.660	92.800	71.053	4,941,700
2012-06-08	93.630	94.840	92.890	94.540	72.385	3,366,700
2012-06-07	96.640	97.500	93.290	94.000	71.972	6,068,400
2012-06-06	93.040	95.070	92.900	94.960	72.707	6,399,600
2012-06-05	90.960	93.000	90.710	92.210	70.601	4,682,900
2012-06-04	92.760	93.020	90.550	91.000	69.675	5,332,600
2012-06-01	94.070	94.200	92.190	92.640	70.930	5,384,700
2012-05-31	94.900	96.650	93.700	95.700	73.273	4,833,000
2012-05-30	96.680	96.900	94.410	94.610	72.439	5,713,200
2012-05-29	97.010	97.880	95.380	97.860	74.927	4,528,000
2012-05-25	96.540	97.780	96.510	96.700	73.687	3,096,000
2012-05-24	98.320	98.500	95.840	96.860	73.809	5,177,300
2012-05-23	96.750	98.510	95.510	98.040	74.708	5,469,700
2012-05-22	96.880	99.950	96.590	97.530	74.319	5,839,700
2012-05-21	94.800	97.550	94.000	96.510	73.542	5,314,700
2012-05-18	97.530	97.900	95.000	95.490	72.765	7,184,700
2012-05-17	98.570	99.940	97.080	97.080	73.976	6,375,200
2012-05-16	100.55	102.14	98.200	98.200	74.830	5,797,200
2012-05-15	100.14	101.77	99.780	99.870	76.102	5,656,700
2012-05-14	100.86	101.07	99.320	99.770	76.026	10,075,600
2012-05-11	103.42	103.79	101.59	102.13	77.824	10,631,800
2012-05-10	108.56	109.36	106.12	106.32	81.017	4,694,200
2012-05-09	107.30	108.64	106.66	107.29	81.756	4,777,100
2012-05-08	108.99	110.19	107.77	109.37	83.341	4,065,900
2012-05-07	108.53	110.86	108.29	110.04	83.852	3,267,400
2012-05-04	110.78	110.90	108.80	108.99	83.052	5,500,100
2012-05-03	113.98	114.28	110.81	111.53	84.987	4,854,800
2012-05-02	114.10	114.47	112.77	113.77	86.694	3,956,400
2012-05-01	114.84	116.48	114.15	115.33	87.883	4,308,600
2012-04-30	114.19	115.30	113.61	115.15	87.746	4,240,300
2012-04-27	114.23	114.99	113.34	114.41	87.182	4,008,400
2012-04-26	113.43	115.55	113.08	114.56	87.296	4,587,600
2012-04-25	115.11	115.11	112.72	113.98	86.854	5,080,600
2012-04-24	111.56	114.25	111.04	114.11	86.953	4,701,900
2012-04-23	110.52	111.94	110.07	111.75	85.155	7,047,600
2012-04-20	113.91	114.17	112.32	112.44	85.681	5,369,600
2012-04-19	115.10	115.48	112.47	113.60	86.565	9,240,300
2012-04-18	114.76	116.79	114.23	115.33	87.883	6,637,400
2012-04-17	119.37	119.77	116.24	116.86	89.049	12,894,400
2012-04-16	117.12	118.41	114.96	117.73	89.712	7,137,600
2012-04-13	119.99	120.09	114.89	115.09	87.700	6,368,200
2012-04-12	116.57	120.41	116.00	120.39	91.739	5,514,600
2012-04-11	116.37	117.02	115.56	115.93	88.340	4,177,500
2012-04-10	117.28	118.22	114.45	114.56	87.296	5,770,400
2012-04-09	116.06	117.99	115.67	117.02	89.171	4,043,300
2012-04-05	119.45	120.59	117.63	118.00	89.918	6,103,700
2012-04-04	120.82	121.63	119.86	119.96	91.411	5,633,800

← NewerPage 61 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.