Goldman Sachs Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	169.47	178.56	169.40	178.29	130.36	14,343,000
2008-06-12	163.24	169.69	163.24	166.75	121.92	11,767,100
2008-06-11	167.00	167.25	161.21	162.40	118.74	16,468,500
2008-06-10	163.75	169.43	163.21	167.21	122.26	11,014,600
2008-06-09	170.85	172.68	163.35	165.76	121.20	12,998,400
2008-06-06	175.07	175.07	169.44	169.44	123.89	10,559,000
2008-06-05	173.21	177.44	173.19	176.60	129.12	9,721,900
2008-06-04	170.00	175.56	169.55	172.10	125.83	10,777,500
2008-06-03	173.35	173.66	167.60	170.58	124.72	13,187,400
2008-06-02	177.00	177.70	170.81	172.34	126.01	9,847,400
2008-05-30	177.80	178.86	175.85	176.41	128.98	5,697,400
2008-05-29	174.49	179.50	174.00	176.24	128.86	7,755,200
2008-05-28	174.76	175.93	172.21	174.83	127.83	7,238,500
2008-05-27	171.76	174.70	170.80	173.92	127.16	8,420,000
2008-05-23	176.01	176.50	171.23	172.64	126.23	8,145,500
2008-05-22	176.20	179.92	175.00	177.20	129.56	8,684,100
2008-05-21	182.55	183.66	178.01	178.60	130.58	9,068,500
2008-05-20	183.33	184.90	181.25	182.43	133.39	6,889,900
2008-05-19	185.67	189.32	183.47	184.40	134.83	7,009,200
2008-05-16	189.55	189.61	186.00	187.14	136.83	6,144,400
2008-05-15	189.78	189.80	185.32	188.62	137.91	8,015,600
2008-05-14	190.60	192.49	189.34	190.13	139.02	5,031,700
2008-05-13	191.18	193.00	189.02	190.33	139.16	5,776,700
2008-05-12	189.45	192.70	187.34	192.08	140.44	5,655,000
2008-05-09	186.02	189.98	185.69	188.09	137.52	6,467,800
2008-05-08	190.75	191.39	185.26	187.72	137.25	9,867,500
2008-05-07	197.60	198.44	189.54	189.76	138.74	7,075,600
2008-05-06	194.60	199.25	193.11	197.61	144.48	7,508,600
2008-05-05	198.61	201.12	196.15	197.12	144.13	6,389,900
2008-05-02	203.39	203.39	198.00	200.27	146.43	9,437,100
2008-05-01	191.77	199.19	190.85	199.05	145.54	9,483,200
2008-04-30	193.38	194.93	189.82	191.37	139.92	10,352,600
2008-04-29	190.25	192.68	188.25	192.68	140.88	7,127,200
2008-04-28	192.49	192.50	189.89	190.24	139.10	6,252,600
2008-04-25	190.26	192.49	188.37	192.00	140.38	12,187,400
2008-04-24	180.34	189.39	179.36	188.79	137.78	13,182,700
2008-04-23	180.84	183.20	178.00	179.35	130.89	7,435,900
2008-04-22	179.78	181.37	178.50	179.76	131.19	6,127,000
2008-04-21	179.57	181.75	178.29	180.40	131.66	7,820,700
2008-04-18	176.91	183.03	176.91	179.93	131.31	16,882,100
2008-04-17	167.74	173.50	167.10	172.10	125.60	8,730,300
2008-04-16	166.15	169.17	165.91	169.05	123.37	9,340,800
2008-04-15	165.06	165.95	161.68	164.20	119.83	9,134,700
2008-04-14	166.45	167.55	163.35	163.59	119.39	9,857,900
2008-04-11	168.00	171.87	166.87	167.30	122.10	11,355,300
2008-04-10	173.90	173.90	168.87	170.55	124.47	14,744,400
2008-04-09	178.25	178.90	173.15	174.14	127.09	11,425,400
2008-04-08	177.30	181.50	176.76	178.90	130.56	8,629,400
2008-04-07	178.56	181.75	176.93	178.73	130.44	10,276,200
2008-04-04	176.55	179.33	174.00	175.40	128.01	8,496,700
2008-04-03	174.79	179.15	172.88	176.53	128.83	10,755,800
2008-04-02	177.00	181.62	176.10	176.87	129.08	12,058,300
2008-04-01	171.49	176.99	170.21	176.86	129.07	14,694,100
2008-03-31	164.17	168.49	162.85	165.39	120.70	8,977,400
2008-03-28	169.57	170.50	163.39	164.45	120.02	11,978,700
2008-03-27	176.61	177.24	167.38	168.14	122.71	15,195,800
2008-03-26	178.49	179.05	174.33	175.48	128.07	11,610,600
2008-03-25	177.51	182.65	177.14	179.63	131.09	11,666,800
2008-03-24	179.00	184.52	176.15	178.88	130.55	15,643,700
2008-03-20	166.30	180.36	166.21	179.63	131.09	20,801,800

← NewerPage 78 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.