Goldman Sachs Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2008-03-19 | 177.94 | 178.46 | 165.40 | 166.49 | 121.50 | 24,176,100 |
| 2008-03-18 | 164.96 | 175.88 | 159.76 | 175.59 | 128.15 | 43,276,100 |
| 2008-03-17 | 142.03 | 154.12 | 140.27 | 151.02 | 110.21 | 38,648,800 |
| 2008-03-14 | 167.00 | 167.80 | 155.00 | 156.86 | 114.48 | 27,102,300 |
| 2008-03-13 | 160.44 | 167.30 | 156.76 | 165.44 | 120.74 | 18,617,600 |
| 2008-03-12 | 164.03 | 170.06 | 162.61 | 163.01 | 118.97 | 14,444,900 |
| 2008-03-11 | 161.90 | 164.84 | 157.50 | 163.07 | 119.01 | 20,415,300 |
| 2008-03-10 | 159.99 | 164.78 | 155.23 | 155.58 | 113.54 | 13,725,600 |
| 2008-03-07 | 157.00 | 163.32 | 157.00 | 160.07 | 116.82 | 15,228,600 |
| 2008-03-06 | 162.95 | 163.59 | 158.13 | 158.65 | 115.78 | 15,129,200 |
| 2008-03-05 | 163.91 | 168.31 | 162.67 | 164.97 | 120.40 | 13,270,000 |
| 2008-03-04 | 163.61 | 166.44 | 160.20 | 163.60 | 119.40 | 17,887,900 |
| 2008-03-03 | 169.29 | 169.29 | 164.31 | 165.08 | 120.48 | 11,920,800 |
| 2008-02-29 | 174.39 | 175.54 | 169.00 | 169.63 | 123.80 | 11,113,300 |
| 2008-02-28 | 180.28 | 180.28 | 175.57 | 176.70 | 128.96 | 8,828,200 |
| 2008-02-27 | 171.84 | 181.28 | 171.51 | 180.80 | 131.95 | 15,903,400 |
| 2008-02-26 | 175.48 | 178.00 | 171.87 | 172.70 | 126.04 | 11,517,900 |
| 2008-02-25 | 175.35 | 178.00 | 172.07 | 177.36 | 129.44 | 12,849,200 |
| 2008-02-22 | 175.55 | 178.00 | 171.39 | 177.71 | 129.69 | 9,631,400 |
| 2008-02-21 | 178.50 | 179.20 | 174.72 | 175.17 | 127.84 | 8,204,800 |
| 2008-02-20 | 171.97 | 178.85 | 171.82 | 177.25 | 129.36 | 10,793,700 |
| 2008-02-19 | 180.31 | 181.37 | 172.68 | 173.80 | 126.84 | 10,366,600 |
| 2008-02-15 | 175.10 | 178.79 | 173.37 | 178.41 | 130.20 | 12,449,300 |
| 2008-02-14 | 178.50 | 181.10 | 176.50 | 176.56 | 128.85 | 10,996,700 |
| 2008-02-13 | 180.29 | 181.73 | 176.50 | 180.18 | 131.50 | 13,933,900 |
| 2008-02-12 | 186.18 | 186.25 | 178.50 | 180.65 | 131.84 | 18,397,200 |
| 2008-02-11 | 187.87 | 190.00 | 185.50 | 185.87 | 135.65 | 8,875,800 |
| 2008-02-08 | 189.00 | 190.64 | 185.70 | 187.07 | 136.52 | 7,869,300 |
| 2008-02-07 | 185.77 | 193.77 | 185.32 | 190.46 | 139.00 | 10,839,200 |
| 2008-02-06 | 191.48 | 192.85 | 186.25 | 187.17 | 136.60 | 9,955,500 |
| 2008-02-05 | 194.66 | 197.31 | 189.61 | 189.86 | 138.56 | 13,276,400 |
| 2008-02-04 | 207.84 | 208.00 | 199.20 | 200.80 | 146.54 | 9,071,300 |
| 2008-02-01 | 199.15 | 208.78 | 198.00 | 207.78 | 151.64 | 12,207,400 |
| 2008-01-31 | 196.45 | 203.21 | 195.00 | 199.55 | 145.63 | 14,803,500 |
| 2008-01-30 | 195.27 | 205.97 | 193.40 | 198.55 | 144.90 | 17,597,900 |
| 2008-01-29 | 197.04 | 198.36 | 194.07 | 196.05 | 143.08 | 7,164,500 |
| 2008-01-28 | 190.62 | 196.46 | 190.62 | 196.25 | 143.22 | 10,216,000 |
| 2008-01-25 | 201.51 | 202.00 | 189.91 | 191.37 | 139.66 | 14,019,500 |
| 2008-01-24 | 200.10 | 201.00 | 194.20 | 199.20 | 145.12 | 11,987,200 |
| 2008-01-23 | 186.04 | 199.97 | 184.59 | 199.39 | 145.26 | 17,635,700 |
| 2008-01-22 | 178.17 | 192.83 | 175.42 | 190.69 | 138.92 | 19,029,400 |
| 2008-01-18 | 192.17 | 193.39 | 184.60 | 187.21 | 136.39 | 14,975,700 |
| 2008-01-17 | 198.29 | 199.50 | 189.66 | 190.98 | 139.13 | 12,283,800 |
| 2008-01-16 | 193.31 | 201.78 | 192.40 | 197.50 | 143.88 | 13,026,600 |
| 2008-01-15 | 199.55 | 199.55 | 192.36 | 193.29 | 140.82 | 11,292,700 |
| 2008-01-14 | 200.17 | 202.22 | 199.03 | 201.65 | 146.91 | 9,400,200 |
| 2008-01-11 | 196.96 | 200.68 | 194.57 | 198.74 | 144.79 | 12,400,600 |
| 2008-01-10 | 189.35 | 199.40 | 187.04 | 196.91 | 143.45 | 14,830,500 |
| 2008-01-09 | 189.04 | 192.20 | 183.70 | 191.75 | 139.69 | 15,901,200 |
| 2008-01-08 | 195.81 | 199.50 | 189.00 | 189.50 | 138.05 | 13,553,700 |
| 2008-01-07 | 200.23 | 200.25 | 189.99 | 194.73 | 141.86 | 16,044,400 |
| 2008-01-04 | 201.00 | 204.00 | 198.29 | 199.93 | 145.65 | 10,157,900 |
| 2008-01-03 | 208.92 | 209.04 | 204.14 | 204.84 | 149.23 | 7,751,700 |
| 2008-01-02 | 214.80 | 215.05 | 206.60 | 207.60 | 151.24 | 9,573,500 |
← NewerPage 79 of 79 · 4,734 trading days
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.