Goldman Sachs Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	93.800	93.960	92.420	93.420	70.973	5,940,900
2012-01-05	93.950	95.800	92.500	94.580	71.854	8,131,300
2012-01-04	94.730	95.130	93.680	94.740	71.976	7,406,200
2012-01-03	92.970	96.430	92.830	95.360	72.447	8,645,200
2011-12-30	90.530	91.140	90.140	90.430	68.701	4,182,800
2011-12-29	90.590	91.430	90.250	91.010	69.142	4,290,500
2011-12-28	91.660	92.440	90.040	90.120	68.466	3,917,400
2011-12-27	93.500	93.840	91.830	91.900	69.818	3,672,000
2011-12-23	94.800	95.000	92.730	93.790	71.254	3,919,500
2011-12-22	92.120	94.950	91.790	94.420	71.733	8,280,500
2011-12-21	91.040	92.210	89.280	92.000	69.894	6,422,500
2011-12-20	89.820	91.500	88.150	90.980	69.119	8,610,800
2011-12-19	90.620	90.920	86.900	87.700	66.627	9,545,300
2011-12-16	92.710	93.590	89.900	90.100	68.451	10,053,500
2011-12-15	94.740	95.100	91.900	91.900	69.818	8,163,200
2011-12-14	93.780	95.710	92.450	93.250	70.844	8,376,300
2011-12-13	99.190	99.940	93.350	95.040	72.204	10,105,700
2011-12-12	99.340	99.450	97.520	98.030	74.475	6,133,300
2011-12-09	101.12	103.58	100.79	101.45	77.073	7,014,600
2011-12-08	103.68	104.69	99.380	99.920	75.911	9,218,200
2011-12-07	100.27	106.10	99.050	105.13	79.869	10,620,400
2011-12-06	99.640	102.10	99.000	101.16	76.853	6,401,800
2011-12-05	99.560	102.19	99.050	99.820	75.835	8,527,400
2011-12-02	95.530	102.42	95.530	97.250	73.883	15,122,900
2011-12-01	94.580	95.620	93.200	94.430	71.740	6,036,600
2011-11-30	92.400	96.010	91.370	95.860	72.827	10,871,200
2011-11-29	90.350	91.290	88.650	88.810	67.471	5,877,300
2011-11-28	92.720	93.750	89.370	90.780	68.701	8,730,600
2011-11-25	88.060	91.440	87.740	88.750	67.165	3,675,000
2011-11-23	88.980	89.280	87.600	87.890	66.514	6,608,600
2011-11-22	90.710	91.800	88.610	89.400	67.657	7,087,400
2011-11-21	90.180	92.290	88.900	91.300	69.095	7,802,900
2011-11-18	92.470	93.390	91.310	91.910	69.557	6,228,700
2011-11-17	95.990	96.440	91.820	92.350	69.890	8,994,900
2011-11-16	98.870	98.990	95.250	95.600	72.349	8,889,900
2011-11-15	98.300	101.02	98.060	99.750	75.490	5,664,100
2011-11-14	100.52	100.61	98.380	99.290	75.142	4,826,400
2011-11-11	100.89	102.20	100.26	101.66	76.935	4,770,400
2011-11-10	101.87	101.94	98.140	99.500	75.301	8,536,500
2011-11-09	104.99	105.00	98.830	99.670	75.429	10,596,500
2011-11-08	106.41	109.26	106.20	108.58	82.172	6,138,600
2011-11-07	104.95	106.15	103.75	105.57	79.894	4,696,900
2011-11-04	106.33	106.57	103.81	105.04	79.493	6,074,600
2011-11-03	108.03	108.71	102.09	107.68	81.491	8,295,100
2011-11-02	106.45	107.25	104.75	106.13	80.318	5,602,800
2011-11-01	103.49	107.10	102.71	103.54	78.358	10,225,400
2011-10-31	112.79	113.89	109.48	109.55	82.906	8,071,700
2011-10-28	114.34	118.07	114.00	115.86	87.682	8,249,500
2011-10-27	110.33	117.53	110.00	116.40	88.090	16,477,900
2011-10-26	101.90	106.74	101.36	106.33	80.469	11,751,700
2011-10-25	103.05	103.17	100.08	100.44	76.012	5,150,100
2011-10-24	102.65	104.73	102.58	103.98	78.691	5,616,600
2011-10-21	101.74	103.06	100.59	102.09	77.261	5,854,800
2011-10-20	101.69	102.17	98.280	100.86	76.330	7,351,200
2011-10-19	101.55	104.94	100.32	100.79	76.277	9,959,400
2011-10-18	98.190	103.74	96.550	102.25	77.382	16,777,200
2011-10-17	95.510	97.890	95.170	96.900	73.333	7,227,800
2011-10-14	96.790	97.840	94.650	96.730	73.204	5,557,400
2011-10-13	97.870	98.020	94.520	96.150	72.765	6,571,500
2011-10-12	98.200	101.13	96.390	99.110	75.005	8,237,900

← NewerPage 63 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.