Goldman Sachs Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	153.09	154.33	152.70	153.51	115.53	3,977,500
2011-04-20	153.17	154.15	151.50	152.70	114.92	7,181,300
2011-04-19	156.09	156.10	149.55	151.86	114.29	13,463,800
2011-04-18	154.05	154.88	151.52	153.78	115.73	5,992,900
2011-04-15	156.18	156.95	154.63	155.13	116.75	5,608,300
2011-04-14	157.51	157.60	155.25	155.79	117.24	7,982,300
2011-04-13	162.50	163.98	159.83	160.17	120.54	5,145,000
2011-04-12	160.25	161.44	159.45	160.42	120.73	3,328,100
2011-04-11	160.54	162.91	160.54	161.47	121.52	3,126,900
2011-04-08	163.49	163.62	160.82	160.96	121.13	3,280,800
2011-04-07	161.99	164.40	161.57	162.40	122.22	4,589,200
2011-04-06	159.89	161.99	158.85	161.89	121.83	4,198,700
2011-04-05	158.46	159.15	157.62	158.91	119.59	3,173,700
2011-04-04	160.76	160.88	158.60	158.90	119.58	2,816,800
2011-04-01	159.77	162.00	159.66	160.23	120.58	3,787,900
2011-03-31	157.38	160.07	157.32	158.60	119.36	3,317,700
2011-03-30	159.03	160.43	157.47	159.07	119.71	2,967,200
2011-03-29	156.60	158.70	155.53	158.47	119.26	3,769,400
2011-03-28	158.20	159.29	156.41	156.47	117.75	3,686,800
2011-03-25	160.51	160.51	157.70	157.97	118.88	4,020,700
2011-03-24	160.35	160.50	158.83	159.91	120.34	2,734,400
2011-03-23	160.02	160.23	158.24	159.53	120.06	3,603,300
2011-03-22	160.64	162.21	160.12	160.79	121.01	3,538,900
2011-03-21	161.62	162.15	159.90	160.21	120.57	4,663,300
2011-03-18	156.60	160.25	155.24	159.96	120.38	10,170,600
2011-03-17	155.93	156.35	153.95	155.75	117.21	5,293,900
2011-03-16	157.23	157.24	153.26	154.38	116.18	7,223,400
2011-03-15	156.06	158.05	154.85	157.25	118.34	5,243,600
2011-03-14	159.94	160.50	158.02	158.43	119.23	4,376,100
2011-03-11	159.85	161.55	159.84	160.68	120.92	2,883,900
2011-03-10	160.80	161.00	159.99	160.27	120.61	4,563,400
2011-03-09	161.85	163.72	161.58	162.35	122.18	4,125,200
2011-03-08	159.43	161.78	159.04	161.30	121.39	4,845,900
2011-03-07	161.41	161.84	158.50	159.15	119.77	7,004,100
2011-03-04	162.88	163.00	160.36	161.00	121.16	7,810,800
2011-03-03	162.71	165.18	162.69	164.49	123.79	4,581,200
2011-03-02	161.58	163.33	161.11	161.69	121.68	4,658,400
2011-03-01	163.55	164.49	161.30	161.31	121.40	7,015,500
2011-02-28	165.53	166.25	163.11	163.78	123.26	4,235,200
2011-02-25	164.05	165.88	163.52	165.12	124.00	4,636,200
2011-02-24	162.20	163.90	161.32	163.44	122.74	4,619,300
2011-02-23	162.63	164.80	161.77	163.09	122.48	4,560,400
2011-02-22	165.67	165.76	162.35	162.94	122.36	5,448,200
2011-02-18	167.04	168.30	166.85	168.04	126.19	3,728,100
2011-02-17	168.54	168.69	167.00	167.16	125.53	4,448,100
2011-02-16	168.56	169.90	168.00	168.81	126.77	4,606,300
2011-02-15	167.32	168.44	166.82	167.91	126.10	4,025,900
2011-02-14	166.15	167.80	165.51	167.52	125.80	3,547,200
2011-02-11	165.11	167.69	164.81	166.66	125.16	4,257,100
2011-02-10	165.15	166.65	164.68	165.34	124.17	4,265,800
2011-02-09	168.23	168.23	164.66	166.01	124.67	5,663,900
2011-02-08	167.02	168.72	166.26	168.55	126.58	4,718,700
2011-02-07	164.79	168.10	164.60	167.13	125.51	5,036,700
2011-02-04	164.88	164.98	162.76	164.83	123.78	3,354,500
2011-02-03	164.99	164.99	161.84	164.64	123.64	4,710,400
2011-02-02	165.15	166.64	164.20	165.05	123.95	2,986,200
2011-02-01	163.86	166.25	163.61	165.33	124.16	4,138,400
2011-01-31	161.38	163.72	161.23	163.62	122.87	3,792,800
2011-01-28	164.16	165.09	161.42	161.77	121.49	4,570,000
2011-01-27	161.13	164.25	161.11	164.03	123.18	6,036,000

← NewerPage 66 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.