Goldman Sachs Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-19	125.73	129.93	125.50	128.49	96.947	15,297,700
2011-07-18	129.58	130.16	127.50	129.33	97.580	5,836,500
2011-07-15	131.31	131.51	129.18	130.16	98.207	5,255,100
2011-07-14	131.70	132.20	129.75	129.89	98.003	5,357,200
2011-07-13	130.74	131.77	129.70	129.92	98.026	4,410,500
2011-07-12	131.42	132.66	130.10	130.31	98.320	4,330,900
2011-07-11	132.75	133.43	131.07	132.02	99.610	4,722,900
2011-07-08	133.32	134.40	133.17	134.08	101.16	4,141,600
2011-07-07	135.09	136.20	134.72	135.01	101.87	3,857,500
2011-07-06	133.78	134.44	132.82	133.89	101.02	3,029,100
2011-07-05	135.90	136.05	133.00	134.50	101.48	4,458,300
2011-07-01	133.43	136.72	133.09	136.65	103.10	5,103,500
2011-06-30	133.05	133.80	131.50	133.09	100.42	4,980,900
2011-06-29	129.73	133.23	129.50	132.53	99.995	8,170,800
2011-06-28	131.34	131.34	128.30	129.26	97.528	8,056,000
2011-06-27	130.75	131.86	129.80	130.71	98.622	5,831,800
2011-06-24	132.81	133.45	130.82	130.91	98.773	5,774,800
2011-06-23	133.10	133.83	131.64	132.36	99.867	6,706,600
2011-06-22	135.59	137.78	134.43	134.52	101.50	4,224,400
2011-06-21	135.50	137.19	134.30	135.96	102.58	4,213,300
2011-06-20	136.42	136.73	134.36	135.14	101.96	4,019,900
2011-06-17	137.83	138.79	137.21	137.23	103.54	6,758,300
2011-06-16	134.63	136.89	134.15	136.09	102.68	5,230,700
2011-06-15	136.07	137.59	134.01	134.85	101.75	5,715,200
2011-06-14	138.20	138.95	136.54	137.10	103.44	5,849,900
2011-06-13	136.13	137.97	135.92	137.53	103.77	5,272,900
2011-06-10	133.21	137.25	132.52	135.92	102.55	7,556,800
2011-06-09	131.99	135.10	131.83	133.53	100.75	4,498,100
2011-06-08	132.63	134.89	131.50	131.59	99.286	6,795,100
2011-06-07	134.38	135.76	132.99	132.99	100.34	6,191,500
2011-06-06	134.75	135.22	133.14	133.90	101.03	5,287,800
2011-06-03	132.98	137.17	132.89	135.33	102.11	5,457,600
2011-06-02	136.65	136.73	131.50	134.38	101.39	12,423,400
2011-06-01	139.95	140.00	136.10	136.17	102.74	6,768,100
2011-05-31	140.82	142.30	139.88	140.73	106.18	7,023,200
2011-05-27	136.25	138.96	136.23	138.66	104.62	5,275,700
2011-05-26	136.20	136.70	135.34	136.26	102.55	5,332,300
2011-05-25	135.67	137.59	135.51	136.24	102.53	6,528,800
2011-05-24	136.27	136.76	135.03	136.34	102.61	6,605,300
2011-05-23	133.64	137.19	133.64	135.84	102.23	8,406,500
2011-05-20	138.18	139.64	134.79	134.99	101.59	11,284,500
2011-05-19	141.23	141.30	138.43	139.34	104.86	7,331,500
2011-05-18	140.93	141.82	140.21	140.84	105.99	4,768,900
2011-05-17	140.26	141.95	139.08	140.81	105.97	7,071,400
2011-05-16	140.89	143.39	140.26	140.60	105.81	6,458,800
2011-05-13	142.39	142.52	139.25	141.46	106.46	14,256,700
2011-05-12	145.99	146.78	140.66	142.75	107.43	20,659,200
2011-05-11	150.00	150.00	147.65	147.88	111.29	5,310,500
2011-05-10	149.02	150.74	148.52	150.40	113.19	4,033,800
2011-05-09	149.70	149.87	148.80	149.12	112.22	3,152,400
2011-05-06	151.47	151.97	149.53	150.10	112.96	5,429,300
2011-05-05	150.87	151.22	149.95	150.41	113.19	4,100,200
2011-05-04	152.25	152.46	150.95	151.52	114.03	3,768,000
2011-05-03	150.97	152.80	150.68	151.87	114.29	3,557,400
2011-05-02	152.20	153.07	151.07	151.30	113.86	4,362,700
2011-04-29	150.28	151.87	149.64	151.01	113.65	6,075,500
2011-04-28	152.55	152.60	150.20	150.60	113.34	5,906,700
2011-04-27	153.60	153.85	152.00	152.86	115.04	4,207,000
2011-04-26	151.89	153.95	151.78	153.27	115.35	4,400,000
2011-04-25	152.58	152.59	151.18	152.19	114.53	3,711,600

← NewerPage 65 of 79 · 4,734 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.