Goldman Sachs Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	167.30	168.38	160.50	161.67	118.44	12,437,500
2008-09-08	171.00	172.45	162.51	169.73	124.34	14,981,500
2008-09-05	157.77	163.71	157.72	163.24	119.59	7,539,000
2008-09-04	166.15	167.50	160.00	160.90	117.87	7,788,700
2008-09-03	163.97	167.92	162.03	167.61	122.79	6,673,500
2008-09-02	167.50	168.91	162.70	165.32	121.11	8,212,100
2008-08-29	160.56	165.00	160.27	163.97	120.12	7,586,300
2008-08-28	157.24	161.83	156.67	161.83	118.55	8,565,800
2008-08-27	154.71	155.88	153.41	155.48	113.90	6,660,200
2008-08-26	155.51	157.86	153.38	155.91	114.22	5,995,500
2008-08-25	158.59	158.66	155.11	155.71	114.07	6,122,500
2008-08-22	159.99	160.81	156.80	159.81	117.07	8,321,000
2008-08-21	155.79	158.00	152.59	156.42	114.59	14,534,400
2008-08-20	158.13	160.44	155.30	158.25	115.93	9,443,400
2008-08-19	158.49	161.75	156.90	158.00	115.75	8,966,300
2008-08-18	162.26	162.68	159.70	160.04	117.24	7,421,100
2008-08-15	167.40	167.69	162.34	163.18	119.54	8,386,200
2008-08-14	164.61	168.90	164.11	166.59	122.04	8,660,000
2008-08-13	167.00	169.40	162.40	164.90	120.80	12,391,300
2008-08-12	173.30	173.48	166.56	167.30	122.56	14,023,800
2008-08-11	176.38	183.20	175.07	178.00	130.40	8,798,500
2008-08-08	172.76	178.45	172.02	175.95	128.90	6,634,600
2008-08-07	177.22	178.50	171.15	172.33	126.25	9,103,100
2008-08-06	179.00	180.90	177.50	179.55	131.53	5,832,700
2008-08-05	178.89	180.83	175.50	180.77	132.43	8,772,200
2008-08-04	179.66	180.59	176.20	177.86	130.30	7,551,900
2008-08-01	185.00	186.00	178.66	182.00	133.33	7,495,400
2008-07-31	183.06	186.07	182.40	184.04	134.82	6,062,900
2008-07-30	184.00	186.83	180.96	186.17	136.38	9,864,200
2008-07-29	174.63	181.88	173.36	181.63	133.06	11,149,700
2008-07-28	178.94	182.28	172.23	172.90	126.66	9,264,500
2008-07-25	181.26	182.00	176.17	178.66	130.88	7,233,900
2008-07-24	188.49	188.49	179.77	180.26	131.80	8,828,100
2008-07-23	187.98	190.04	184.69	187.87	137.36	9,871,900
2008-07-22	178.46	188.04	177.30	188.04	137.49	11,268,100
2008-07-21	184.16	184.65	179.05	180.78	132.18	8,841,300
2008-07-18	183.08	183.50	178.06	182.84	133.69	11,722,200
2008-07-17	175.62	184.45	174.85	181.24	132.52	24,819,100
2008-07-16	161.21	173.27	159.15	172.86	126.39	19,366,400
2008-07-15	157.04	163.61	152.25	157.80	115.38	25,593,100
2008-07-14	167.92	168.00	158.57	158.67	116.01	15,944,800
2008-07-11	166.35	167.88	158.50	162.48	118.80	24,827,400
2008-07-10	167.51	173.30	166.25	170.16	124.41	14,106,200
2008-07-09	175.85	177.47	167.50	169.02	123.58	12,909,300
2008-07-08	171.37	176.00	166.74	174.90	127.88	16,790,500
2008-07-07	180.69	181.91	167.39	169.82	124.17	17,013,300
2008-07-03	180.30	182.36	178.26	178.89	130.80	6,185,400
2008-07-02	176.77	182.64	175.19	178.79	130.72	16,256,600
2008-07-01	173.13	177.06	170.23	175.33	128.19	13,940,400
2008-06-30	175.56	178.26	173.29	174.90	127.88	9,373,300
2008-06-27	177.01	178.28	172.29	174.56	127.63	12,670,600
2008-06-26	179.01	180.50	175.20	176.26	128.87	13,603,700
2008-06-25	183.11	187.01	183.09	183.65	134.28	10,838,800
2008-06-24	177.62	184.60	177.34	181.98	133.06	12,663,400
2008-06-23	184.60	184.60	177.01	178.59	130.58	9,840,000
2008-06-20	185.02	186.70	182.85	183.77	134.37	11,331,400
2008-06-19	183.69	186.98	181.11	186.93	136.68	10,588,800
2008-06-18	176.66	185.35	175.56	182.77	133.63	16,222,400
2008-06-17	185.04	185.89	179.14	179.44	131.20	24,422,900
2008-06-16	177.74	184.75	176.61	182.09	133.14	16,376,300

← NewerPage 77 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.