Goldman Sachs Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	189.80	192.35	186.90	189.94	165.33	3,581,200
2020-10-28	191.31	193.37	188.94	189.77	165.18	4,214,600
2020-10-27	200.00	200.59	195.41	195.68	170.33	3,430,400
2020-10-26	202.49	202.81	198.51	201.14	175.08	3,249,700
2020-10-23	206.76	208.21	204.02	205.04	178.48	2,110,200
2020-10-22	203.20	206.37	202.20	205.40	178.79	2,136,900
2020-10-21	207.39	207.95	202.01	202.91	176.62	3,083,600
2020-10-20	206.70	211.38	206.47	208.03	181.08	3,335,500
2020-10-19	207.39	207.91	204.59	205.69	179.04	3,235,300
2020-10-16	208.32	210.00	205.81	206.21	179.49	3,244,500
2020-10-15	209.58	210.73	206.90	208.60	181.57	4,325,700
2020-10-14	213.88	214.45	210.27	211.23	183.86	7,550,100
2020-10-13	214.01	214.11	209.18	210.81	183.50	3,317,300
2020-10-12	207.41	214.89	207.41	214.12	186.38	3,474,200
2020-10-09	208.76	209.81	206.07	207.54	180.65	3,040,900
2020-10-08	205.15	208.16	204.11	207.98	181.04	2,330,600
2020-10-07	203.90	205.00	201.17	203.60	177.22	2,326,600
2020-10-06	204.25	206.09	199.90	201.09	175.04	2,833,100
2020-10-05	201.93	202.84	199.59	201.80	175.66	2,551,600
2020-10-02	195.34	200.70	195.29	199.90	174.00	2,541,200
2020-10-01	201.53	203.13	197.87	198.55	172.83	2,288,700
2020-09-30	198.68	203.08	198.36	200.97	174.93	3,075,800
2020-09-29	198.16	198.77	195.43	196.79	171.29	2,400,000
2020-09-28	197.78	201.87	197.15	199.07	173.28	3,280,100
2020-09-25	192.96	195.39	189.61	194.95	169.69	3,106,000
2020-09-24	188.98	197.46	187.05	195.11	169.83	5,114,600
2020-09-23	192.00	192.92	185.87	186.12	162.01	3,116,100
2020-09-22	194.00	196.14	188.43	191.62	166.79	3,355,800
2020-09-21	189.90	194.17	187.47	194.00	168.87	4,871,300
2020-09-18	195.01	196.65	192.38	194.86	169.61	9,066,300
2020-09-17	198.21	199.89	194.51	194.83	169.59	4,274,800
2020-09-16	198.49	203.80	198.07	200.68	174.68	3,571,400
2020-09-15	202.00	202.59	197.98	198.00	172.35	3,717,600
2020-09-14	203.30	203.30	200.67	201.34	175.26	2,756,900
2020-09-11	200.24	201.91	198.95	200.92	174.89	2,376,400
2020-09-10	203.73	205.35	199.55	200.01	174.10	2,510,300
2020-09-09	204.19	204.83	202.03	202.22	176.02	4,681,400
2020-09-08	209.51	209.96	201.27	202.48	176.25	4,574,700
2020-09-04	210.89	213.35	205.32	210.94	183.61	3,668,900
2020-09-03	211.75	215.23	205.83	207.56	180.67	3,533,500
2020-09-02	205.79	210.93	205.37	210.04	182.83	3,565,200
2020-09-01	203.60	206.71	203.01	205.46	178.84	2,457,000
2020-08-31	205.50	206.41	203.63	204.87	178.33	3,046,200
2020-08-28	211.89	212.00	207.09	207.71	179.71	3,697,400
2020-08-27	206.68	213.00	206.41	210.15	181.82	3,692,400
2020-08-26	205.89	207.28	205.03	207.22	179.29	2,563,200
2020-08-25	209.99	210.49	205.17	206.00	178.23	2,627,600
2020-08-24	203.11	207.43	201.32	207.34	179.39	3,097,400
2020-08-21	200.11	203.35	199.82	202.43	175.14	1,780,900
2020-08-20	200.76	203.28	200.34	201.85	174.64	1,764,200
2020-08-19	202.40	206.10	201.77	203.02	175.65	2,458,500
2020-08-18	203.45	203.58	201.10	201.31	174.17	3,067,900
2020-08-17	207.00	207.85	202.53	203.07	175.70	3,922,600
2020-08-14	207.46	209.48	206.61	207.97	179.94	2,287,600
2020-08-13	210.41	212.20	207.69	208.39	180.30	2,219,900
2020-08-12	214.70	215.95	209.27	212.13	183.54	2,439,400
2020-08-11	212.72	216.95	210.53	211.06	182.61	4,042,700
2020-08-10	209.59	210.64	208.04	209.38	181.16	2,432,800
2020-08-07	203.48	208.80	202.45	208.27	180.20	3,075,000
2020-08-06	205.00	206.29	203.83	204.25	176.72	1,882,400

← NewerPage 26 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.