Goldman Sachs Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	141.65	145.29	139.29	144.65	107.15	14,803,100
2009-05-27	142.22	145.49	140.01	140.01	103.71	16,696,900
2009-05-26	134.61	142.07	134.61	142.05	105.22	13,768,700
2009-05-22	137.78	138.99	136.05	136.35	101.00	9,058,400
2009-05-21	134.05	139.45	133.92	137.16	101.60	16,135,500
2009-05-20	142.31	142.63	136.02	136.44	100.81	21,426,800
2009-05-19	142.59	144.86	141.15	141.15	104.29	15,324,300
2009-05-18	137.20	143.15	136.78	143.15	105.76	18,622,700
2009-05-15	134.02	136.10	132.20	134.40	99.299	14,754,700
2009-05-14	129.12	134.44	128.94	133.60	98.707	17,411,400
2009-05-13	133.20	133.39	128.06	129.26	95.501	18,621,300
2009-05-12	137.03	138.40	132.21	135.41	100.04	21,101,400
2009-05-11	136.85	138.96	134.83	135.78	100.32	18,391,800
2009-05-08	134.89	139.59	133.15	139.59	103.13	19,152,000
2009-05-07	140.98	141.56	131.81	133.73	98.804	23,188,600
2009-05-06	136.80	140.36	136.05	139.22	102.86	20,439,300
2009-05-05	132.90	136.20	132.55	135.20	99.890	16,811,000
2009-05-04	127.51	134.43	126.16	134.16	99.121	23,434,000
2009-05-01	127.90	130.27	126.16	127.08	93.890	17,536,300
2009-04-30	128.52	129.65	125.18	128.50	94.939	24,834,600
2009-04-29	122.02	127.94	121.60	127.18	93.964	22,999,800
2009-04-28	120.17	122.25	119.80	120.67	89.154	14,907,300
2009-04-27	119.34	124.37	119.34	120.90	89.324	19,129,700
2009-04-24	123.25	123.70	120.25	121.30	89.620	22,407,200
2009-04-23	121.64	122.97	118.21	122.81	90.735	20,133,300
2009-04-22	118.61	124.80	117.84	120.49	89.021	28,219,000
2009-04-21	113.76	121.03	113.38	120.36	88.925	24,772,300
2009-04-20	116.97	118.90	115.00	115.01	84.973	21,609,500
2009-04-17	120.84	122.96	118.96	120.60	89.103	21,841,200
2009-04-16	123.09	123.67	119.58	121.19	89.539	23,574,500
2009-04-15	116.72	122.10	113.57	121.19	89.539	41,345,800
2009-04-14	123.76	124.24	115.10	115.11	85.047	79,935,800
2009-04-13	122.81	131.27	122.50	130.15	96.158	36,460,800
2009-04-09	119.79	124.98	117.45	124.33	91.859	25,610,700
2009-04-08	117.37	117.55	112.50	114.75	84.781	20,406,200
2009-04-07	114.00	119.76	113.57	116.08	85.763	22,183,000
2009-04-06	116.00	117.95	114.05	116.65	86.184	21,098,100
2009-04-03	112.80	119.76	112.55	119.40	88.216	23,687,100
2009-04-02	115.21	115.90	112.50	114.22	84.389	30,053,600
2009-04-01	104.10	111.34	103.94	110.29	81.485	24,883,000
2009-03-31	102.81	108.50	102.48	106.02	78.331	25,927,400
2009-03-30	104.11	105.05	100.46	100.46	74.223	21,354,900
2009-03-27	109.61	111.50	107.82	108.08	79.853	21,569,500
2009-03-26	112.00	113.19	109.45	111.99	82.741	28,844,800
2009-03-25	111.13	113.91	106.13	112.95	83.451	32,805,900
2009-03-24	110.59	115.65	109.34	110.60	81.714	30,914,400
2009-03-23	102.50	111.93	101.30	111.93	82.697	33,581,800
2009-03-20	99.510	100.50	95.100	97.320	71.903	29,137,300
2009-03-19	104.65	105.77	99.260	99.300	73.366	28,577,100
2009-03-18	97.580	106.79	96.700	105.25	77.762	34,372,900
2009-03-17	92.640	99.010	92.550	98.990	73.137	23,327,500
2009-03-16	100.33	101.41	93.190	93.900	69.376	28,240,800
2009-03-13	97.790	99.840	95.640	98.800	72.996	30,959,400
2009-03-12	92.030	97.500	90.180	97.250	71.851	30,814,100
2009-03-11	86.890	93.500	85.580	92.390	68.260	37,989,000
2009-03-10	77.680	85.450	77.100	85.280	63.007	35,004,400
2009-03-09	73.770	77.400	72.780	73.950	54.636	23,648,800
2009-03-06	82.330	84.480	73.250	75.650	55.892	33,484,400
2009-03-05	82.880	85.700	79.350	81.720	60.377	24,826,200
2009-03-04	84.900	88.000	81.500	85.470	63.148	28,050,800

← NewerPage 74 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.