Goldman Sachs Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	161.70	162.84	161.04	161.31	121.14	6,738,000
2011-01-25	163.05	164.79	160.12	161.98	121.64	11,259,800
2011-01-24	165.99	167.07	165.75	166.30	124.89	4,624,300
2011-01-21	165.88	169.20	165.12	166.20	124.81	5,876,500
2011-01-20	166.55	167.06	164.01	165.69	124.43	8,914,900
2011-01-19	169.46	171.49	165.86	166.49	125.03	13,372,700
2011-01-18	174.75	175.34	173.05	174.68	131.18	4,981,200
2011-01-14	171.19	175.00	171.19	175.00	131.42	5,885,100
2011-01-13	172.04	172.60	171.00	171.57	128.84	3,183,800
2011-01-12	169.39	172.31	169.18	171.67	128.92	5,592,900
2011-01-11	170.50	171.43	168.32	169.36	127.19	4,572,300
2011-01-10	170.00	171.29	169.20	169.76	127.49	3,650,300
2011-01-07	172.70	172.89	169.36	170.69	128.18	4,916,100
2011-01-06	174.51	174.59	171.98	172.21	129.33	5,375,200
2011-01-05	172.05	174.49	172.00	174.00	130.67	4,140,600
2011-01-04	173.87	174.00	172.00	173.08	129.98	3,335,500
2011-01-03	170.55	173.25	169.85	173.05	129.96	5,717,100
2010-12-31	167.58	168.80	167.01	168.16	126.28	1,636,300
2010-12-30	168.09	168.25	166.99	167.64	125.89	1,745,400
2010-12-29	169.40	169.78	166.57	167.63	125.89	3,329,800
2010-12-28	170.00	171.23	168.83	169.19	127.06	2,862,900
2010-12-27	166.79	170.00	166.41	169.83	127.54	2,715,000
2010-12-23	169.10	169.70	167.17	167.60	125.86	2,494,000
2010-12-22	168.67	169.68	167.90	169.60	127.37	3,858,500
2010-12-21	166.54	168.88	166.50	168.23	126.34	4,546,900
2010-12-20	163.74	166.90	163.65	166.05	124.70	3,719,100
2010-12-17	163.92	165.00	163.12	164.04	123.19	5,343,000
2010-12-16	165.69	165.91	163.21	164.46	123.51	4,164,400
2010-12-15	166.64	167.29	165.11	165.21	124.07	4,358,100
2010-12-14	169.67	169.99	166.84	167.33	125.66	4,892,700
2010-12-13	168.25	170.92	167.90	169.48	127.28	5,325,200
2010-12-10	166.41	168.47	165.90	168.47	126.52	4,543,600
2010-12-09	167.00	167.75	165.75	166.45	125.00	5,746,400
2010-12-08	161.96	166.14	161.89	166.14	124.77	5,259,500
2010-12-07	164.52	164.77	161.44	161.59	121.35	5,527,700
2010-12-06	161.66	163.19	161.49	162.65	122.15	3,686,300
2010-12-03	161.31	162.50	160.95	162.31	121.89	4,658,000
2010-12-02	159.16	163.25	158.84	162.50	122.03	7,208,600
2010-12-01	158.45	159.20	157.00	158.45	118.99	6,024,000
2010-11-30	158.07	159.33	156.14	156.14	117.26	5,416,900
2010-11-29	157.49	160.00	157.00	159.28	119.35	4,819,900
2010-11-26	158.46	159.35	158.07	158.22	118.56	1,876,900
2010-11-24	158.96	160.70	158.55	160.26	120.09	4,258,200
2010-11-23	159.10	160.90	157.66	157.78	118.23	7,315,000
2010-11-22	164.30	164.38	158.45	161.05	120.68	11,364,000
2010-11-19	167.50	167.75	165.70	166.67	124.89	4,584,500
2010-11-18	165.69	168.93	165.60	167.35	125.40	4,987,500
2010-11-17	165.12	165.73	164.00	164.89	123.56	3,726,300
2010-11-16	165.80	167.00	164.66	165.10	123.71	5,914,100
2010-11-15	165.68	169.35	165.01	167.22	125.30	5,199,000
2010-11-12	166.39	168.12	164.65	165.83	124.26	4,735,600
2010-11-11	165.79	168.89	165.79	167.71	125.67	3,931,500
2010-11-10	166.31	168.65	165.57	167.22	125.30	6,328,100
2010-11-09	170.30	170.85	166.00	166.55	124.80	7,343,900
2010-11-08	169.95	171.61	169.10	169.20	126.79	5,516,100
2010-11-05	165.99	171.18	165.92	171.07	128.19	11,989,300
2010-11-04	163.62	166.40	162.69	166.39	124.68	8,162,600
2010-11-03	163.18	163.18	160.57	162.63	121.86	4,462,800
2010-11-02	162.06	163.00	161.80	162.82	122.00	3,332,400
2010-11-01	161.77	162.96	160.17	161.57	121.07	4,514,400

← NewerPage 67 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.