Goldman Sachs Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	94.560	98.810	94.000	96.700	73.182	7,065,300
2011-10-10	94.920	96.390	93.950	96.140	72.758	6,123,500
2011-10-07	98.070	98.070	92.250	92.690	70.147	7,636,900
2011-10-06	94.000	98.000	91.760	97.930	74.112	7,604,000
2011-10-05	93.870	95.540	90.820	94.290	71.358	8,455,400
2011-10-04	88.320	95.220	84.270	94.580	71.577	12,000,000
2011-10-03	93.740	95.720	89.880	90.080	68.172	7,745,200
2011-09-30	98.280	98.400	94.460	94.550	71.554	5,780,200
2011-09-29	98.650	99.980	97.200	99.870	75.581	5,949,200
2011-09-28	99.980	100.81	96.210	96.320	72.894	5,676,800
2011-09-27	101.20	104.08	98.780	99.550	75.338	8,583,800
2011-09-26	96.190	99.730	95.000	99.140	75.028	7,038,600
2011-09-23	92.840	96.520	92.800	95.180	72.031	17,489,100
2011-09-22	95.960	96.030	91.400	93.980	71.123	12,381,300
2011-09-21	102.81	102.83	97.720	97.860	74.059	8,586,100
2011-09-20	105.00	105.27	102.53	102.61	77.654	4,978,100
2011-09-19	105.32	105.60	103.25	104.81	79.319	5,821,600
2011-09-16	109.07	109.66	105.91	107.49	81.347	7,999,300
2011-09-15	105.17	108.19	105.10	107.97	81.711	6,354,500
2011-09-14	104.91	105.88	103.53	104.54	79.115	6,602,200
2011-09-13	103.41	105.18	101.50	104.09	78.774	7,119,200
2011-09-12	100.79	103.00	99.780	102.92	77.889	8,769,600
2011-09-09	104.38	105.82	102.22	102.25	77.382	8,613,700
2011-09-08	107.13	108.00	104.74	104.79	79.304	6,508,800
2011-09-07	106.00	108.79	105.00	108.34	81.991	6,526,400
2011-09-06	103.67	105.60	103.43	104.56	79.130	7,749,300
2011-09-02	108.58	109.24	105.80	107.06	81.022	8,380,900
2011-09-01	115.55	115.55	111.60	112.16	84.882	9,855,500
2011-08-31	115.40	117.80	114.67	116.22	87.954	6,488,100
2011-08-30	115.33	116.00	113.25	115.18	87.167	5,298,800
2011-08-29	113.65	116.54	112.33	116.07	87.576	5,177,900
2011-08-26	108.63	112.58	107.72	111.75	84.316	7,355,700
2011-08-25	114.51	118.10	108.11	109.84	82.875	11,939,500
2011-08-24	106.90	110.74	106.39	110.31	83.230	10,169,800
2011-08-23	106.02	108.80	103.16	106.86	80.627	24,482,500
2011-08-22	114.17	114.49	105.10	106.51	80.363	11,286,600
2011-08-19	111.87	115.30	111.11	111.76	84.324	6,829,000
2011-08-18	112.15	114.50	112.04	113.14	85.365	9,284,600
2011-08-17	117.36	118.75	116.55	117.25	88.466	4,828,600
2011-08-16	117.60	119.78	115.50	116.87	88.179	7,413,100
2011-08-15	117.57	119.70	116.00	119.13	89.885	7,257,200
2011-08-12	119.82	120.88	115.29	116.47	87.878	9,607,900
2011-08-11	112.94	119.75	112.25	118.10	89.107	11,842,200
2011-08-10	119.58	119.67	110.04	110.34	83.252	18,592,000
2011-08-09	120.51	123.15	111.60	122.73	92.601	15,913,400
2011-08-08	122.08	125.44	112.11	117.66	88.775	17,378,000
2011-08-05	127.75	129.23	122.35	125.18	94.449	11,167,300
2011-08-04	130.84	131.89	126.21	126.23	95.242	8,193,300
2011-08-03	131.35	133.27	130.71	132.08	99.655	6,499,400
2011-08-02	132.08	134.76	131.18	131.23	99.014	7,594,500
2011-08-01	136.92	137.34	133.75	134.15	101.22	5,880,700
2011-07-29	134.10	136.60	133.13	134.97	101.84	5,340,300
2011-07-28	134.97	138.13	134.65	135.84	102.49	4,429,700
2011-07-27	136.79	137.25	134.44	134.72	101.65	5,250,000
2011-07-26	136.61	139.25	136.02	137.60	103.82	5,464,700
2011-07-25	134.17	137.13	133.50	136.85	103.25	5,856,700
2011-07-22	135.03	136.47	134.44	135.49	102.23	4,925,500
2011-07-21	133.52	135.98	133.25	135.58	102.30	7,671,000
2011-07-20	128.00	133.80	127.58	132.75	100.16	8,578,300
2011-07-19	125.73	129.93	125.50	128.49	96.947	15,297,700

← NewerPage 64 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.