Goldman Sachs Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	124.32	124.43	121.70	122.71	93.507	5,594,800
2012-04-02	124.14	125.54	123.38	124.90	95.175	4,084,700
2012-03-30	124.69	125.47	122.93	124.37	94.772	4,651,400
2012-03-29	125.66	126.60	122.89	123.76	94.307	5,538,800
2012-03-28	126.10	127.24	124.09	126.36	96.288	5,187,900
2012-03-27	128.59	128.72	126.20	126.33	96.265	5,447,000
2012-03-26	127.26	128.21	126.44	128.07	97.591	4,444,000
2012-03-23	125.86	126.80	124.51	126.18	96.151	5,160,600
2012-03-22	124.79	125.57	124.09	124.74	95.054	5,028,400
2012-03-21	126.68	127.51	124.51	125.99	96.006	4,820,500
2012-03-20	123.49	127.86	123.26	126.02	96.029	8,247,000
2012-03-19	122.93	126.00	122.20	124.30	94.718	8,020,700
2012-03-16	123.10	123.50	121.06	122.93	93.674	7,425,700
2012-03-15	121.73	123.55	120.12	123.06	93.773	7,245,600
2012-03-14	124.52	124.87	119.82	120.37	91.724	14,837,200
2012-03-13	118.40	124.85	118.40	124.54	94.901	11,884,700
2012-03-12	117.70	117.87	116.28	116.99	89.148	4,060,000
2012-03-09	117.62	118.49	116.24	117.29	89.377	5,000,600
2012-03-08	117.73	118.68	116.08	117.17	89.285	4,784,100
2012-03-07	114.66	116.73	114.29	116.40	88.698	5,595,000
2012-03-06	116.12	116.24	113.11	113.67	86.618	8,161,100
2012-03-05	119.60	119.95	117.51	118.63	90.398	5,612,700
2012-03-02	121.41	122.18	119.86	119.96	91.411	7,044,100
2012-03-01	115.97	121.24	115.84	121.13	92.303	10,485,800
2012-02-29	116.51	118.13	115.14	115.14	87.738	6,650,700
2012-02-28	116.00	118.66	115.25	117.11	89.239	6,448,200
2012-02-27	114.52	116.65	113.94	116.23	88.302	4,370,200
2012-02-24	116.32	116.97	115.11	115.87	88.029	4,877,500
2012-02-23	114.62	115.82	113.22	115.80	87.975	5,609,600
2012-02-22	116.22	117.14	114.29	114.36	86.881	4,508,500
2012-02-21	116.22	117.91	115.93	116.63	88.606	5,320,400
2012-02-17	115.46	116.65	114.83	115.91	88.059	5,182,300
2012-02-16	112.45	114.98	111.62	114.74	87.170	6,372,400
2012-02-15	113.28	115.25	112.91	113.17	85.977	6,111,800
2012-02-14	113.66	113.85	111.40	112.87	85.749	4,870,300
2012-02-13	115.86	116.07	113.98	114.53	87.011	3,990,000
2012-02-10	114.52	115.66	113.26	114.12	86.699	5,849,400
2012-02-09	117.19	117.39	115.05	115.88	88.036	4,769,800
2012-02-08	116.61	117.04	114.54	116.15	88.241	4,958,200
2012-02-07	116.77	116.98	115.31	115.98	88.112	5,727,300
2012-02-06	116.39	117.60	116.33	117.39	89.183	3,421,900
2012-02-03	115.61	117.57	115.40	117.53	89.290	7,454,500
2012-02-02	114.34	115.41	112.71	113.39	86.145	6,624,200
2012-02-01	112.61	116.65	111.61	113.45	86.190	11,333,000
2012-01-31	110.69	112.50	109.16	111.47	84.686	8,028,400
2012-01-30	110.37	110.42	108.77	109.73	83.364	6,356,900
2012-01-27	107.77	112.20	107.62	111.77	84.914	8,403,600
2012-01-26	108.61	110.30	108.03	108.56	82.475	6,909,600
2012-01-25	106.23	108.95	105.93	108.27	82.255	7,927,600
2012-01-24	106.79	109.10	106.25	108.87	82.711	4,543,900
2012-01-23	108.49	110.90	107.52	108.19	82.194	7,091,800
2012-01-20	107.32	109.43	106.60	108.74	82.612	8,439,700
2012-01-19	106.25	108.30	104.88	107.68	81.807	11,480,900
2012-01-18	99.000	105.83	97.800	104.31	79.246	17,960,300
2012-01-17	98.620	101.84	96.950	97.680	74.209	8,041,500
2012-01-13	98.000	99.430	97.000	98.960	75.182	7,615,800
2012-01-12	100.56	101.45	98.260	101.21	76.891	6,858,700
2012-01-11	97.940	100.62	97.500	99.760	75.790	7,223,000
2012-01-10	97.360	99.480	97.040	98.330	74.703	7,682,700
2012-01-09	93.490	95.110	92.960	94.690	71.938	5,018,200

← NewerPage 62 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.