Goldman Sachs Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	177.99	179.38	176.43	177.25	131.58	8,748,500
2009-11-13	178.89	178.99	175.64	176.76	131.21	7,630,900
2009-11-12	179.70	181.43	177.79	178.48	132.49	7,404,200
2009-11-11	178.03	180.84	177.95	179.85	133.51	8,187,800
2009-11-10	176.40	177.74	175.32	176.51	131.03	7,244,700
2009-11-09	173.68	176.75	173.50	176.57	131.07	10,329,200
2009-11-06	171.96	173.95	171.00	171.78	127.52	6,274,200
2009-11-05	170.98	173.50	169.21	173.40	128.72	9,017,500
2009-11-04	173.47	174.60	169.02	169.50	125.82	11,143,300
2009-11-03	168.98	172.16	168.74	171.61	127.39	11,150,300
2009-11-02	171.59	173.36	165.30	170.68	126.70	15,802,400
2009-10-30	177.22	177.62	169.68	170.17	126.32	13,323,700
2009-10-29	174.57	178.58	173.44	178.58	132.57	9,342,900
2009-10-28	177.91	178.40	171.67	172.16	127.80	13,586,400
2009-10-27	179.25	180.10	177.40	178.61	132.59	10,505,700
2009-10-26	180.52	182.45	177.82	179.37	133.15	9,427,400
2009-10-23	184.03	184.89	179.04	180.36	133.89	9,221,900
2009-10-22	180.04	183.94	179.56	183.69	136.36	10,666,200
2009-10-21	185.20	185.50	179.10	179.26	133.07	11,759,300
2009-10-20	185.19	187.55	184.07	184.96	137.30	7,387,400
2009-10-19	184.85	186.79	183.01	185.50	137.70	7,482,000
2009-10-16	186.67	187.65	183.38	184.37	136.86	12,750,800
2009-10-15	188.62	190.86	187.20	188.63	140.03	17,834,200
2009-10-14	191.58	193.60	190.40	192.28	142.73	15,806,700
2009-10-13	186.41	187.80	185.10	187.23	138.99	11,959,300
2009-10-12	190.86	190.90	188.84	190.15	141.15	6,189,400
2009-10-09	188.73	189.75	187.92	189.30	140.52	6,526,300
2009-10-08	191.89	192.17	187.61	188.17	139.68	11,978,100
2009-10-07	186.51	190.58	186.00	190.48	141.40	10,579,400
2009-10-06	188.46	189.44	184.60	186.98	138.80	13,918,900
2009-10-05	180.77	186.65	180.55	186.47	138.42	9,471,200
2009-10-02	176.45	181.06	175.60	179.61	133.33	9,232,400
2009-10-01	184.01	184.69	178.60	178.99	132.87	11,044,500
2009-09-30	184.77	185.48	181.82	184.35	136.85	10,517,900
2009-09-29	182.99	184.78	182.13	183.58	136.28	7,539,300
2009-09-28	180.14	182.78	178.66	182.50	135.48	7,892,200
2009-09-25	182.18	183.10	177.70	179.50	133.25	12,296,200
2009-09-24	184.92	185.60	181.17	183.06	135.89	10,982,400
2009-09-23	186.31	188.00	183.64	183.64	136.32	10,069,600
2009-09-22	183.88	185.80	182.58	185.52	137.72	7,470,700
2009-09-21	181.69	183.73	181.41	182.39	135.39	6,368,600
2009-09-18	181.69	183.95	180.65	183.18	135.98	8,395,300
2009-09-17	179.88	183.00	179.55	181.46	134.70	9,674,300
2009-09-16	177.82	179.87	176.50	179.87	133.52	8,706,100
2009-09-15	178.00	178.00	175.46	176.66	131.14	8,398,900
2009-09-14	173.28	177.90	173.16	177.71	131.92	8,028,100
2009-09-11	176.80	177.81	174.37	174.70	129.68	11,094,800
2009-09-10	171.00	175.36	170.13	174.87	129.81	13,488,900
2009-09-09	167.80	170.56	167.16	170.27	126.40	10,196,500
2009-09-08	165.25	167.25	165.05	167.22	124.13	10,066,300
2009-09-04	161.54	163.85	161.36	162.97	120.98	6,220,100
2009-09-03	159.92	162.25	159.55	161.66	120.00	8,837,800
2009-09-02	160.13	161.44	158.14	158.54	117.69	10,751,500
2009-09-01	164.80	166.38	159.93	160.17	118.90	12,446,800
2009-08-31	162.95	165.59	161.25	165.46	122.83	9,106,500
2009-08-28	165.87	166.25	163.40	164.42	122.05	7,029,800
2009-08-27	165.69	165.90	163.25	165.02	122.50	7,890,600
2009-08-26	164.29	166.41	163.70	165.95	123.19	8,325,600
2009-08-25	163.33	165.30	163.04	164.94	122.44	9,118,900
2009-08-24	164.36	166.26	162.58	162.58	120.69	9,148,800

← NewerPage 72 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.