Goldman Sachs Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	88.330	88.840	80.290	82.370	60.857	30,943,600
2009-03-02	87.860	90.210	85.560	86.270	63.739	24,074,100
2009-02-27	88.630	93.380	87.500	91.080	67.292	26,041,700
2009-02-26	92.300	94.000	90.020	92.150	68.083	27,516,400
2009-02-25	91.550	93.500	87.300	89.920	66.435	36,249,600
2009-02-24	81.530	93.090	81.510	92.980	68.696	33,115,800
2009-02-23	86.510	87.770	79.790	80.070	59.158	22,298,600
2009-02-20	81.950	87.150	79.270	84.590	62.497	36,146,100
2009-02-19	86.410	88.870	85.530	86.010	63.202	24,476,100
2009-02-18	87.690	87.690	81.070	84.500	62.092	32,610,600
2009-02-17	92.260	92.480	84.790	85.710	62.981	31,078,100
2009-02-13	95.000	97.980	94.500	96.450	70.873	22,975,200
2009-02-12	92.650	96.200	91.470	95.580	70.234	22,915,400
2009-02-11	91.750	94.940	90.420	94.710	69.595	19,554,400
2009-02-10	96.790	97.890	89.700	90.400	66.427	29,857,200
2009-02-09	97.020	98.660	94.630	97.890	71.931	18,736,400
2009-02-06	94.270	96.580	91.560	96.570	70.961	26,559,800
2009-02-05	86.770	94.700	86.260	92.850	68.228	33,847,500
2009-02-04	83.700	89.920	83.450	87.970	64.642	29,780,400
2009-02-03	84.300	84.500	79.800	82.810	60.850	19,442,500
2009-02-02	78.780	84.000	78.570	83.570	61.409	18,485,500
2009-01-30	83.590	84.780	79.350	80.730	59.322	20,344,900
2009-01-29	85.130	86.590	82.120	82.720	60.784	21,624,300
2009-01-28	84.280	89.100	83.370	87.700	64.443	34,234,400
2009-01-27	75.510	78.650	74.770	78.260	57.507	20,655,300
2009-01-26	76.060	78.750	72.770	74.200	54.523	18,729,300
2009-01-23	67.870	75.350	67.120	74.910	55.045	21,924,100
2009-01-22	67.280	73.690	65.530	71.030	52.194	24,608,200
2009-01-21	63.390	70.100	63.250	69.900	51.364	38,168,900
2009-01-20	69.600	70.260	59.130	59.200	43.501	33,123,100
2009-01-16	75.980	76.500	69.950	73.050	53.678	26,049,300
2009-01-15	75.030	76.200	69.000	73.830	54.252	25,795,400
2009-01-14	75.880	76.880	73.450	75.690	55.618	18,336,700
2009-01-13	74.160	78.880	73.710	77.920	57.257	25,861,100
2009-01-12	83.360	83.760	76.430	77.670	57.073	15,776,600
2009-01-09	85.910	86.870	80.410	83.920	61.666	12,192,900
2009-01-08	83.520	86.520	82.680	85.410	62.761	13,448,100
2009-01-07	86.910	87.850	83.650	84.500	62.092	12,465,500
2009-01-06	90.050	92.200	87.720	88.710	65.186	21,551,800
2009-01-05	85.810	90.950	85.460	88.780	65.237	15,996,700
2009-01-02	84.020	87.620	82.190	86.760	63.753	14,088,500
2008-12-31	82.240	86.150	81.120	84.390	62.011	14,894,100
2008-12-30	77.290	82.060	76.310	82.060	60.299	11,031,300
2008-12-29	76.430	77.110	75.030	76.560	56.258	6,322,300
2008-12-26	76.830	77.440	75.310	75.970	55.824	4,657,300
2008-12-24	75.540	76.740	75.260	76.440	56.169	3,166,000
2008-12-23	77.410	78.000	75.050	75.200	55.258	9,468,000
2008-12-22	80.000	80.130	74.890	77.000	56.581	13,175,500
2008-12-19	79.370	80.730	77.650	80.730	59.322	20,379,300
2008-12-18	79.670	81.190	78.250	80.050	58.822	19,998,100
2008-12-17	75.330	81.290	74.140	78.780	57.889	24,790,900
2008-12-16	69.570	78.000	68.540	76.000	55.846	44,110,400
2008-12-15	67.120	68.310	65.110	66.460	48.836	13,821,600
2008-12-12	65.700	70.550	65.500	67.740	49.777	15,777,100
2008-12-11	70.350	74.000	69.090	69.710	51.224	15,387,500
2008-12-10	73.800	73.900	69.350	71.530	52.561	14,093,300
2008-12-09	75.420	77.870	71.560	72.770	53.473	17,049,900
2008-12-08	73.870	78.530	73.520	77.150	56.691	22,756,000
2008-12-05	66.750	71.200	65.020	70.720	51.966	23,811,700
2008-12-04	68.190	70.650	66.040	67.530	49.622	23,838,500

← NewerPage 75 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.