Goldman Sachs Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	142.40	145.50	141.55	141.97	105.85	15,497,900
2010-05-10	149.09	149.90	141.20	143.83	107.24	23,098,200
2010-05-07	145.38	146.55	141.50	142.99	106.61	21,268,500
2010-05-06	147.48	148.63	139.06	142.32	106.11	22,984,700
2010-05-05	148.10	151.22	147.20	148.19	110.49	18,355,200
2010-05-04	149.03	152.35	147.83	149.45	111.43	30,313,400
2010-05-03	147.84	150.65	146.54	149.50	111.46	28,282,700
2010-04-30	151.90	152.50	143.30	145.20	108.26	73,187,900
2010-04-29	159.55	161.05	158.34	160.24	119.47	18,464,300
2010-04-28	156.66	157.65	154.69	157.01	117.06	21,226,100
2010-04-27	150.25	156.19	150.15	153.04	114.10	34,516,800
2010-04-26	156.72	156.99	151.52	152.03	113.35	30,940,700
2010-04-23	160.19	160.72	157.00	157.40	117.35	14,916,000
2010-04-22	157.93	162.00	156.29	159.05	118.58	24,823,000
2010-04-21	161.67	163.14	157.00	158.93	118.50	30,371,000
2010-04-20	166.44	166.71	158.00	159.98	119.28	42,196,600
2010-04-19	155.60	163.73	155.00	163.32	121.77	54,299,200
2010-04-16	183.62	186.41	155.55	160.70	119.82	102,043,700
2010-04-15	185.54	185.60	183.66	184.27	137.39	7,838,700
2010-04-14	183.91	185.94	183.07	184.92	137.87	12,556,400
2010-04-13	177.56	180.00	177.11	179.25	133.65	6,466,400
2010-04-12	179.36	180.38	177.84	177.84	132.59	6,040,800
2010-04-09	180.28	181.00	177.50	179.12	133.55	8,462,000
2010-04-08	176.10	180.80	175.28	179.50	133.83	10,668,800
2010-04-07	172.89	177.90	172.81	176.36	131.49	13,887,200
2010-04-06	172.61	173.89	172.15	172.90	128.91	7,743,600
2010-04-05	170.68	173.37	169.77	173.16	129.11	6,135,000
2010-04-01	171.72	172.00	169.50	170.22	126.91	6,480,600
2010-03-31	170.00	171.66	169.85	170.63	127.22	8,243,200
2010-03-30	174.26	174.78	170.70	171.38	127.78	8,184,600
2010-03-29	173.87	174.43	171.64	174.05	129.77	11,785,600
2010-03-26	175.38	175.48	171.91	172.87	128.89	11,811,500
2010-03-25	175.24	178.73	174.78	174.90	130.40	9,534,300
2010-03-24	173.64	175.96	173.64	174.41	130.04	8,396,100
2010-03-23	176.25	176.81	173.29	174.83	130.35	10,804,800
2010-03-22	176.21	176.95	175.23	176.16	131.34	7,320,400
2010-03-19	177.90	178.21	175.95	177.90	132.64	10,896,600
2010-03-18	176.20	177.75	175.66	177.45	132.30	6,883,500
2010-03-17	176.86	177.88	175.57	176.64	131.70	10,138,600
2010-03-16	174.33	176.42	173.56	176.19	131.36	11,687,700
2010-03-15	173.95	175.20	170.38	173.53	129.38	13,958,600
2010-03-12	175.01	176.34	174.00	174.96	130.45	10,216,900
2010-03-11	171.40	173.57	171.10	173.51	129.37	8,910,600
2010-03-10	170.26	172.34	168.87	171.94	128.20	13,107,200
2010-03-09	169.22	172.20	168.00	168.85	125.89	12,958,700
2010-03-08	167.88	170.69	167.46	169.84	126.63	9,344,500
2010-03-05	165.11	168.25	165.00	167.18	124.65	12,226,700
2010-03-04	158.25	163.85	158.11	163.61	121.98	15,439,500
2010-03-03	159.04	159.45	157.23	157.72	117.59	10,006,000
2010-03-02	157.18	159.75	156.91	158.75	118.36	11,986,400
2010-03-01	156.51	158.29	156.17	156.54	116.71	6,522,800
2010-02-26	156.26	156.99	155.26	156.35	116.57	7,812,700
2010-02-25	156.23	156.44	154.32	156.44	116.38	10,519,900
2010-02-24	157.34	159.25	156.87	158.33	117.78	8,361,500
2010-02-23	156.81	160.21	155.91	156.70	116.57	15,696,000
2010-02-22	157.20	157.97	156.03	156.71	116.58	7,375,500
2010-02-19	154.51	157.00	154.49	156.18	116.18	8,693,000
2010-02-18	155.61	156.59	154.88	155.73	115.85	10,991,100
2010-02-17	158.00	158.19	155.81	157.26	116.99	10,070,000
2010-02-16	155.30	157.74	154.60	157.40	117.09	11,497,100

← NewerPage 70 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.