Goldman Sachs Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	162.15	163.60	160.95	161.13	120.74	4,536,600
2010-10-28	160.86	163.79	160.44	163.24	122.32	9,918,800
2010-10-27	157.19	160.59	157.00	160.15	120.00	6,570,900
2010-10-26	156.72	158.73	156.53	158.29	118.61	4,068,500
2010-10-25	159.36	159.45	156.27	157.39	117.94	5,728,300
2010-10-22	159.89	159.98	157.50	157.76	118.21	4,051,700
2010-10-21	159.58	161.50	158.10	159.30	119.37	6,350,900
2010-10-20	156.21	160.25	154.86	159.60	119.59	10,631,200
2010-10-19	155.14	159.70	154.11	156.72	117.43	14,491,200
2010-10-18	150.93	154.38	150.85	153.70	115.17	6,972,300
2010-10-15	152.69	152.69	150.66	150.69	112.92	6,901,500
2010-10-14	154.23	154.29	150.55	151.59	113.59	6,891,100
2010-10-13	156.30	156.69	154.39	154.73	115.94	5,626,200
2010-10-12	151.30	155.45	151.01	155.21	116.30	6,378,000
2010-10-11	152.67	153.09	151.27	152.20	114.05	4,454,400
2010-10-08	151.15	153.40	150.62	152.66	114.39	5,225,100
2010-10-07	152.11	152.36	150.03	151.11	113.23	4,471,500
2010-10-06	149.75	152.33	149.13	150.84	113.03	6,330,600
2010-10-05	147.56	150.28	146.07	149.57	112.08	8,724,700
2010-10-04	147.70	148.47	144.70	146.57	109.83	5,866,700
2010-10-01	145.20	148.50	144.82	147.70	110.68	7,439,800
2010-09-30	145.25	146.98	144.30	144.58	108.34	6,854,400
2010-09-29	145.02	145.02	142.54	144.42	108.22	6,944,900
2010-09-28	146.51	146.69	144.06	145.01	108.66	5,504,800
2010-09-27	147.01	148.41	145.78	146.00	109.40	5,205,900
2010-09-24	146.25	147.60	145.82	147.28	110.36	5,623,700
2010-09-23	146.36	146.87	143.98	144.91	108.58	9,152,400
2010-09-22	149.95	150.55	147.69	148.07	110.95	8,986,100
2010-09-21	152.11	154.57	151.09	151.40	113.45	6,876,000
2010-09-20	150.98	152.40	149.89	151.90	113.82	5,640,500
2010-09-17	152.11	152.47	150.56	150.98	113.13	4,835,600
2010-09-16	152.28	152.48	151.16	152.23	114.07	4,388,600
2010-09-15	151.67	152.80	150.67	152.56	114.32	5,698,200
2010-09-14	153.54	153.75	152.23	152.53	114.29	5,688,200
2010-09-13	152.32	154.70	152.30	154.37	115.67	7,653,600
2010-09-10	149.46	150.75	148.81	150.39	112.69	4,417,200
2010-09-09	149.79	150.68	148.50	149.14	111.75	6,729,800
2010-09-08	145.38	149.66	145.36	147.54	110.56	8,310,300
2010-09-07	146.15	146.24	144.15	145.21	108.81	6,211,300
2010-09-03	141.62	147.99	141.33	147.29	110.37	13,588,500
2010-09-02	139.93	140.15	138.45	139.78	104.74	4,992,000
2010-09-01	139.01	140.34	137.80	139.74	104.71	6,897,700
2010-08-31	136.25	138.01	135.79	136.93	102.60	7,064,100
2010-08-30	138.83	140.11	136.65	136.66	102.40	6,205,800
2010-08-27	141.13	141.74	138.25	139.75	104.46	11,252,000
2010-08-26	144.94	145.16	141.66	141.81	106.00	6,818,100
2010-08-25	142.81	145.33	142.75	144.68	108.14	5,638,400
2010-08-24	144.80	145.49	143.82	143.95	107.60	6,372,300
2010-08-23	148.12	148.50	146.60	146.74	109.68	3,729,200
2010-08-20	147.44	148.97	147.25	148.24	110.80	5,276,800
2010-08-19	148.67	149.66	146.28	147.05	109.91	5,290,900
2010-08-18	148.54	149.94	147.73	149.20	111.52	4,460,600
2010-08-17	148.68	149.79	148.14	148.59	111.06	4,391,600
2010-08-16	147.58	149.18	147.00	147.76	110.44	3,760,100
2010-08-13	149.38	150.45	148.08	148.08	110.68	4,218,700
2010-08-12	147.81	150.59	147.81	149.42	111.68	4,949,300
2010-08-11	151.72	152.00	148.91	149.25	111.56	7,734,400
2010-08-10	154.02	154.77	153.18	153.90	115.03	5,861,700
2010-08-09	155.93	156.20	154.59	155.40	116.15	4,209,800
2010-08-06	154.54	156.06	153.77	155.18	115.99	8,082,600

← NewerPage 68 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.