Goldman Sachs Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	276.00	277.37	271.32	273.33	239.22	3,891,800
2021-01-26	283.93	285.77	280.08	281.76	246.59	3,296,800
2021-01-25	285.53	286.35	277.50	283.04	247.71	4,575,000
2021-01-22	286.69	290.59	285.50	289.39	253.27	2,568,800
2021-01-21	290.45	292.74	288.53	289.37	253.25	2,516,000
2021-01-20	295.82	297.45	287.48	290.47	254.22	4,792,600
2021-01-19	305.00	306.60	293.80	294.20	257.48	6,727,800
2021-01-15	301.19	304.86	296.88	301.01	263.44	3,863,700
2021-01-14	304.05	309.41	303.54	307.87	269.44	3,192,200
2021-01-13	300.08	303.72	299.10	302.94	265.13	2,413,800
2021-01-12	297.14	303.98	296.02	302.21	264.49	4,814,400
2021-01-11	286.80	295.00	284.20	293.83	257.16	2,649,700
2021-01-08	292.00	292.28	285.06	290.08	253.87	2,800,800
2021-01-07	287.77	295.89	286.68	291.65	255.25	4,009,700
2021-01-06	276.29	288.38	273.10	285.55	249.91	6,383,500
2021-01-05	263.88	273.50	262.57	270.93	237.11	4,207,100
2021-01-04	267.00	267.58	260.16	265.00	231.93	3,572,000
2020-12-31	258.80	263.93	258.00	263.71	230.80	2,043,100
2020-12-30	258.81	260.65	257.83	259.45	227.07	1,566,500
2020-12-29	260.26	260.86	256.50	258.01	225.81	1,430,900
2020-12-28	257.81	262.65	257.00	259.59	227.19	2,793,400
2020-12-24	257.04	257.62	253.75	256.16	224.19	968,100
2020-12-23	251.50	260.58	251.30	256.45	224.44	3,376,100
2020-12-22	256.86	257.70	249.80	250.09	218.88	3,599,800
2020-12-21	250.29	260.85	248.76	256.98	224.91	7,408,500
2020-12-18	245.39	245.39	240.56	242.13	211.91	4,088,100
2020-12-17	245.00	245.93	243.00	244.43	213.92	2,983,600
2020-12-16	243.56	243.90	241.12	243.77	213.34	2,400,900
2020-12-15	239.50	243.61	237.19	242.43	212.17	2,348,000
2020-12-14	243.28	243.50	237.39	237.79	208.11	1,927,800
2020-12-11	240.81	241.20	237.10	239.99	210.04	2,077,300
2020-12-10	240.00	245.18	239.51	244.40	213.90	2,541,700
2020-12-09	240.00	245.36	239.53	242.82	212.51	3,552,300
2020-12-08	237.01	239.19	236.58	238.84	209.03	1,371,800
2020-12-07	238.54	239.85	235.45	238.45	208.69	1,788,600
2020-12-04	237.70	239.75	236.95	239.58	209.68	2,373,000
2020-12-03	237.29	238.85	234.64	235.47	206.08	2,142,600
2020-12-02	232.08	238.13	231.58	237.65	207.99	2,136,300
2020-12-01	231.96	234.87	231.35	232.08	203.11	2,577,600
2020-11-30	232.05	235.00	230.36	230.58	200.71	2,705,400
2020-11-27	237.00	237.30	233.79	235.40	204.90	1,050,400
2020-11-25	235.00	237.45	232.43	236.54	205.89	2,272,800
2020-11-24	231.10	238.12	230.63	237.50	206.73	3,915,200
2020-11-23	226.06	230.00	225.73	228.83	199.18	3,371,300
2020-11-20	223.00	224.81	222.63	223.35	194.41	1,848,100
2020-11-19	224.30	224.94	222.11	224.57	195.48	1,505,200
2020-11-18	225.00	227.72	223.51	224.30	195.24	2,856,200
2020-11-17	220.02	224.85	218.33	224.65	195.55	2,722,900
2020-11-16	223.53	224.60	220.03	222.38	193.57	3,004,700
2020-11-13	215.85	220.96	215.41	219.08	190.70	2,832,100
2020-11-12	215.22	216.86	212.40	214.51	186.72	3,005,500
2020-11-11	218.64	219.92	215.03	218.05	189.80	2,680,700
2020-11-10	215.25	218.38	211.18	217.47	189.30	4,166,500
2020-11-09	214.49	218.00	209.37	214.93	187.08	6,960,500
2020-11-06	204.34	204.39	200.42	201.26	175.19	2,475,100
2020-11-05	199.65	204.12	199.06	202.96	176.67	2,892,800
2020-11-04	196.25	200.82	194.90	197.87	172.23	3,868,500
2020-11-03	193.94	199.00	193.22	197.93	172.29	4,545,500
2020-11-02	192.00	192.70	188.23	190.20	165.56	2,459,600
2020-10-30	189.51	190.40	185.52	189.04	164.55	3,658,800

← NewerPage 25 of 79 · 4,731 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.