Goldman Sachs Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	155.63	156.22	154.40	155.92	116.54	5,680,200
2010-08-04	153.62	157.25	153.00	156.41	116.91	12,283,700
2010-08-03	152.12	153.96	151.41	153.19	114.50	5,648,500
2010-08-02	152.82	153.64	151.61	152.74	114.17	6,523,100
2010-07-30	151.35	153.41	150.80	150.82	112.73	8,792,400
2010-07-29	148.27	153.15	147.63	152.58	114.05	15,657,700
2010-07-28	147.00	148.65	146.78	147.20	110.02	4,845,600
2010-07-27	149.09	149.66	147.00	147.23	110.05	7,151,200
2010-07-26	147.39	149.00	145.21	148.20	110.77	6,089,000
2010-07-23	146.65	148.41	144.57	147.38	110.16	7,306,900
2010-07-22	148.88	149.88	144.16	146.55	109.54	13,307,300
2010-07-21	150.05	150.97	146.86	146.99	109.87	11,337,000
2010-07-20	142.18	149.73	141.55	148.91	111.30	20,571,400
2010-07-19	147.67	147.70	144.10	145.68	108.89	10,875,900
2010-07-16	151.47	152.00	146.05	146.17	109.25	29,604,600
2010-07-15	140.02	146.25	137.82	145.22	108.54	21,621,900
2010-07-14	139.29	139.59	137.65	139.06	103.94	6,068,500
2010-07-13	138.50	141.20	138.11	140.25	104.83	8,983,900
2010-07-12	137.61	138.31	136.03	137.25	102.59	4,728,900
2010-07-09	135.36	138.50	134.59	138.06	103.19	6,919,900
2010-07-08	136.92	137.17	133.56	135.46	101.25	9,895,700
2010-07-07	132.44	136.13	132.07	135.83	101.53	9,300,400
2010-07-06	133.74	134.39	131.07	132.26	98.857	7,820,100
2010-07-02	132.11	132.38	129.69	131.08	97.975	6,566,400
2010-07-01	131.69	133.75	129.50	131.14	98.020	11,645,300
2010-06-30	133.68	134.30	131.02	131.27	98.117	9,139,800
2010-06-29	134.98	135.85	133.17	133.76	99.979	10,338,100
2010-06-28	140.38	140.38	136.53	136.66	102.15	9,908,100
2010-06-25	136.99	140.90	135.43	139.66	104.39	14,332,300
2010-06-24	134.14	135.98	133.11	134.98	100.89	9,967,900
2010-06-23	133.90	136.38	132.73	135.07	100.96	8,232,200
2010-06-22	137.54	137.75	134.59	134.79	100.75	9,002,200
2010-06-21	139.65	140.15	137.31	137.74	102.95	8,691,000
2010-06-18	137.82	139.72	137.52	138.18	103.28	10,154,900
2010-06-17	136.95	138.38	135.22	137.32	102.64	8,104,300
2010-06-16	136.06	138.26	135.71	137.06	102.45	7,077,700
2010-06-15	134.63	137.40	133.30	136.90	102.33	10,649,300
2010-06-14	137.11	137.11	133.40	133.44	99.739	10,951,400
2010-06-11	133.33	136.05	133.00	135.64	101.38	9,241,800
2010-06-10	137.60	137.77	131.30	133.77	99.986	21,931,000
2010-06-09	138.59	139.42	136.22	136.80	102.25	8,950,600
2010-06-08	139.14	139.68	135.05	137.78	102.98	14,587,000
2010-06-07	142.28	143.27	137.85	138.68	103.66	12,238,600
2010-06-04	142.17	145.87	141.71	142.25	106.32	14,900,400
2010-06-03	144.91	145.25	142.50	144.04	107.66	7,454,900
2010-06-02	142.00	145.00	141.14	144.83	108.25	7,668,400
2010-06-01	144.26	146.40	141.70	141.86	106.03	9,455,200
2010-05-28	144.42	145.80	143.10	144.26	107.83	10,683,700
2010-05-27	142.93	145.05	141.04	144.95	108.34	12,910,200
2010-05-26	144.29	145.80	139.69	140.30	104.61	17,073,900
2010-05-25	134.73	143.19	134.20	142.56	106.29	21,490,900
2010-05-24	142.00	142.95	136.51	136.69	101.91	16,556,800
2010-05-21	137.08	143.45	136.25	140.62	104.84	25,553,400
2010-05-20	138.20	139.49	135.75	136.10	101.47	16,279,200
2010-05-19	137.95	140.13	136.10	140.10	104.46	18,079,900
2010-05-18	143.69	143.75	136.60	137.36	102.41	18,025,300
2010-05-17	143.47	144.30	138.53	142.64	106.35	16,330,100
2010-05-14	143.41	144.15	141.90	143.23	106.79	10,977,400
2010-05-13	148.36	148.45	144.42	144.65	107.85	11,517,900
2010-05-12	144.24	147.65	142.28	147.20	109.75	15,457,000

← NewerPage 69 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.