Goldman Sachs Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	152.37	154.50	151.14	153.93	114.51	10,293,200
2010-02-11	154.40	155.32	152.25	154.05	114.60	11,163,400
2010-02-10	152.77	155.35	151.76	153.63	114.29	10,555,300
2010-02-09	152.70	153.53	149.65	152.49	113.44	14,017,300
2010-02-08	154.27	154.60	150.82	151.10	112.41	10,257,300
2010-02-05	150.82	154.46	148.87	154.16	114.68	18,759,200
2010-02-04	155.27	156.06	150.45	150.68	112.09	18,895,000
2010-02-03	157.92	159.94	157.11	157.23	116.97	16,785,200
2010-02-02	153.65	157.50	153.65	156.94	116.75	17,246,600
2010-02-01	149.82	155.25	149.21	153.13	113.92	12,980,800
2010-01-29	154.44	154.88	147.81	148.72	110.64	18,502,800
2010-01-28	154.23	155.20	149.95	153.29	114.03	16,160,700
2010-01-27	150.75	152.93	148.27	151.50	112.70	19,899,000
2010-01-26	154.91	156.50	150.70	150.88	112.24	15,985,900
2010-01-25	156.13	158.30	154.50	154.98	115.29	17,877,000
2010-01-22	158.69	159.75	152.25	154.12	114.65	30,175,600
2010-01-21	169.29	171.00	156.77	160.87	119.67	51,738,300
2010-01-20	165.80	168.18	164.32	167.79	124.82	8,893,900
2010-01-19	165.01	167.40	163.90	166.86	124.13	7,705,300
2010-01-15	167.60	167.80	164.58	165.21	122.90	10,896,300
2010-01-14	168.00	170.72	167.21	168.53	125.37	10,521,400
2010-01-13	168.01	169.67	166.12	169.07	125.77	11,269,500
2010-01-12	170.01	170.48	167.03	167.82	124.84	10,360,100
2010-01-11	175.06	175.06	170.52	171.56	127.63	7,704,900
2010-01-08	176.33	177.43	173.95	174.31	129.67	7,268,100
2010-01-07	174.32	178.75	173.95	177.67	132.17	8,727,400
2010-01-06	175.38	175.38	173.76	174.26	129.63	7,381,100
2010-01-05	173.00	176.26	172.57	176.14	131.03	11,659,400
2010-01-04	170.05	174.25	169.51	173.08	128.76	9,135,000
2009-12-31	167.29	170.13	166.93	168.84	125.60	6,401,800
2009-12-30	164.06	167.28	163.69	166.70	124.01	5,996,200
2009-12-29	164.50	165.20	163.21	164.12	122.09	5,214,800
2009-12-28	164.10	165.71	163.46	163.76	121.82	3,586,000
2009-12-24	164.00	164.90	163.31	163.97	121.98	1,858,100
2009-12-23	165.06	165.80	163.39	163.63	121.73	4,052,600
2009-12-22	165.50	166.30	164.50	164.60	122.45	4,190,700
2009-12-21	163.79	166.75	163.42	165.45	123.08	9,392,900
2009-12-18	161.81	163.38	160.20	163.19	121.40	8,687,100
2009-12-17	162.31	163.62	160.83	160.93	119.72	8,943,800
2009-12-16	163.85	165.89	163.07	164.99	122.74	8,637,700
2009-12-15	164.81	166.00	162.11	162.74	121.06	7,539,800
2009-12-14	166.48	166.50	163.86	166.10	123.56	6,652,900
2009-12-11	167.54	167.95	165.42	166.00	123.49	6,425,000
2009-12-10	166.69	167.94	164.16	166.73	124.03	11,930,700
2009-12-09	162.13	167.05	160.72	166.44	123.82	10,975,800
2009-12-08	163.12	164.10	161.05	161.84	120.40	11,693,900
2009-12-07	166.52	167.36	163.76	163.85	121.89	6,654,600
2009-12-04	167.50	167.80	163.53	167.24	124.41	10,410,300
2009-12-03	167.95	169.16	163.94	164.30	122.23	8,020,400
2009-12-02	167.65	167.81	165.57	166.66	123.98	7,500,200
2009-12-01	171.25	171.33	167.07	167.63	124.70	13,489,100
2009-11-30	165.47	169.99	164.77	169.66	126.21	10,699,200
2009-11-27	164.27	166.30	163.22	164.16	121.86	6,883,200
2009-11-25	171.97	172.10	168.05	168.92	125.39	6,984,800
2009-11-24	171.64	172.00	170.28	171.13	127.03	6,143,700
2009-11-23	171.67	173.63	171.25	172.00	127.68	7,930,000
2009-11-20	171.40	172.44	170.01	170.01	126.20	8,825,400
2009-11-19	175.53	176.20	171.43	172.83	128.30	8,893,100
2009-11-18	176.47	177.45	175.01	176.90	131.32	5,959,000
2009-11-17	177.01	178.25	175.50	176.60	131.10	7,680,500

← NewerPage 71 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.