Goldman Sachs Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2009-08-21 | 163.76 | 164.90 | 162.02 | 163.51 | 121.38 | 10,417,200 |
| 2009-08-20 | 160.20 | 162.84 | 160.10 | 162.33 | 120.24 | 7,619,200 |
| 2009-08-19 | 159.11 | 160.50 | 158.00 | 159.93 | 118.46 | 8,838,900 |
| 2009-08-18 | 159.67 | 160.90 | 159.49 | 160.48 | 118.87 | 8,090,000 |
| 2009-08-17 | 159.32 | 159.61 | 157.20 | 157.25 | 116.48 | 10,146,100 |
| 2009-08-14 | 163.97 | 164.39 | 160.79 | 162.73 | 120.54 | 6,756,800 |
| 2009-08-13 | 165.24 | 165.49 | 162.61 | 164.48 | 121.83 | 8,922,600 |
| 2009-08-12 | 159.87 | 164.39 | 159.57 | 163.76 | 121.30 | 9,842,700 |
| 2009-08-11 | 159.94 | 162.22 | 159.15 | 159.22 | 117.94 | 9,785,100 |
| 2009-08-10 | 163.20 | 163.88 | 159.40 | 160.36 | 118.78 | 8,909,700 |
| 2009-08-07 | 168.30 | 168.30 | 162.73 | 163.65 | 121.22 | 10,771,800 |
| 2009-08-06 | 169.40 | 170.94 | 165.81 | 166.75 | 123.52 | 8,201,800 |
| 2009-08-05 | 165.75 | 168.96 | 164.61 | 168.64 | 124.92 | 9,593,900 |
| 2009-08-04 | 162.99 | 165.47 | 162.96 | 165.17 | 122.35 | 8,808,900 |
| 2009-08-03 | 165.20 | 166.29 | 163.30 | 164.10 | 121.55 | 8,361,800 |
| 2009-07-31 | 162.37 | 163.87 | 161.30 | 163.30 | 120.96 | 7,721,200 |
| 2009-07-30 | 161.11 | 164.10 | 160.71 | 162.42 | 120.31 | 9,415,400 |
| 2009-07-29 | 159.21 | 160.98 | 157.90 | 159.44 | 118.10 | 9,111,300 |
| 2009-07-28 | 162.30 | 162.39 | 159.50 | 160.54 | 118.92 | 10,244,800 |
| 2009-07-27 | 164.70 | 165.47 | 162.00 | 163.87 | 121.38 | 7,613,000 |
| 2009-07-24 | 164.43 | 165.00 | 162.81 | 164.72 | 122.01 | 7,294,400 |
| 2009-07-23 | 160.20 | 166.42 | 159.30 | 165.45 | 122.55 | 12,291,900 |
| 2009-07-22 | 158.19 | 161.25 | 157.34 | 160.46 | 118.86 | 9,499,400 |
| 2009-07-21 | 159.89 | 160.01 | 157.02 | 159.80 | 118.37 | 10,886,500 |
| 2009-07-20 | 157.75 | 160.73 | 157.28 | 160.03 | 118.54 | 12,433,800 |
| 2009-07-17 | 155.87 | 157.94 | 155.52 | 156.84 | 116.18 | 9,617,200 |
| 2009-07-16 | 155.00 | 157.99 | 153.81 | 156.84 | 116.18 | 12,643,600 |
| 2009-07-15 | 152.01 | 155.98 | 150.63 | 155.26 | 115.01 | 21,135,600 |
| 2009-07-14 | 148.98 | 151.15 | 148.08 | 149.66 | 110.86 | 28,813,100 |
| 2009-07-13 | 146.72 | 149.85 | 145.05 | 149.44 | 110.69 | 23,817,800 |
| 2009-07-10 | 142.35 | 144.87 | 141.20 | 141.87 | 105.09 | 12,685,200 |
| 2009-07-09 | 141.76 | 144.89 | 140.91 | 143.21 | 106.08 | 15,026,500 |
| 2009-07-08 | 142.45 | 142.93 | 135.23 | 138.55 | 102.63 | 19,399,300 |
| 2009-07-07 | 146.24 | 146.97 | 142.30 | 142.54 | 105.58 | 9,503,000 |
| 2009-07-06 | 142.66 | 146.46 | 142.26 | 146.46 | 108.49 | 11,756,800 |
| 2009-07-02 | 145.86 | 146.20 | 143.28 | 143.49 | 106.29 | 7,685,000 |
| 2009-07-01 | 147.59 | 148.88 | 146.62 | 147.32 | 109.12 | 7,505,000 |
| 2009-06-30 | 149.40 | 149.80 | 146.24 | 147.44 | 109.21 | 9,614,400 |
| 2009-06-29 | 147.50 | 149.50 | 146.10 | 149.36 | 110.64 | 7,835,800 |
| 2009-06-26 | 144.49 | 148.19 | 143.93 | 146.74 | 108.69 | 9,837,400 |
| 2009-06-25 | 141.57 | 144.62 | 140.85 | 144.43 | 106.98 | 10,135,900 |
| 2009-06-24 | 142.53 | 144.69 | 141.31 | 142.65 | 105.66 | 11,531,000 |
| 2009-06-23 | 138.34 | 141.22 | 137.60 | 141.19 | 104.58 | 11,056,800 |
| 2009-06-22 | 141.87 | 143.52 | 137.01 | 137.01 | 101.49 | 13,939,000 |
| 2009-06-19 | 143.19 | 144.39 | 141.53 | 143.13 | 106.02 | 9,473,700 |
| 2009-06-18 | 139.96 | 143.70 | 139.63 | 143.09 | 105.99 | 10,526,500 |
| 2009-06-17 | 144.09 | 144.09 | 139.03 | 139.73 | 103.50 | 14,054,600 |
| 2009-06-16 | 143.94 | 145.85 | 143.26 | 144.16 | 106.78 | 10,129,700 |
| 2009-06-15 | 144.17 | 145.60 | 142.90 | 143.01 | 105.93 | 8,742,100 |
| 2009-06-12 | 144.38 | 146.43 | 144.15 | 145.64 | 107.88 | 8,209,900 |
| 2009-06-11 | 146.12 | 147.95 | 145.00 | 145.15 | 107.52 | 12,086,500 |
| 2009-06-10 | 149.93 | 149.99 | 144.52 | 146.68 | 108.65 | 14,346,700 |
| 2009-06-09 | 149.00 | 150.79 | 148.10 | 149.31 | 110.60 | 11,566,100 |
| 2009-06-08 | 147.55 | 149.44 | 146.19 | 148.35 | 109.89 | 10,908,900 |
| 2009-06-05 | 151.05 | 151.17 | 148.70 | 149.01 | 110.38 | 12,817,500 |
| 2009-06-04 | 144.65 | 149.75 | 144.40 | 149.47 | 110.72 | 17,166,900 |
| 2009-06-03 | 141.91 | 143.31 | 140.74 | 142.15 | 105.29 | 11,809,700 |
| 2009-06-02 | 143.25 | 144.97 | 142.01 | 143.13 | 106.02 | 11,988,200 |
| 2009-06-01 | 145.80 | 147.37 | 143.31 | 144.33 | 106.91 | 18,403,800 |
| 2009-05-29 | 145.81 | 145.90 | 141.28 | 144.57 | 107.09 | 14,130,000 |
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.