Goldman Sachs Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	203.17	204.81	203.01	204.52	176.95	2,232,400
2020-08-04	199.35	201.72	198.48	201.64	174.46	1,944,700
2020-08-03	198.49	199.88	196.53	199.39	172.51	2,294,600
2020-07-31	199.84	199.84	196.51	197.96	171.28	2,399,700
2020-07-30	199.50	199.99	196.30	199.53	172.63	3,057,900
2020-07-29	201.70	203.89	199.62	202.58	175.27	2,635,000
2020-07-28	201.91	203.60	201.09	201.62	174.44	2,139,600
2020-07-27	200.10	204.18	199.59	203.02	175.65	2,601,200
2020-07-24	203.00	204.93	201.32	201.47	174.31	3,191,500
2020-07-23	205.10	206.02	202.05	203.02	175.65	4,088,600
2020-07-22	210.50	211.00	205.35	206.00	178.23	4,978,400
2020-07-21	212.25	213.81	210.39	212.02	183.44	3,393,500
2020-07-20	210.73	213.17	210.25	211.71	183.17	2,268,700
2020-07-17	214.90	215.17	211.25	211.41	182.91	3,614,300
2020-07-16	213.51	220.46	213.50	214.67	185.73	5,769,600
2020-07-15	224.37	225.24	214.69	216.90	187.66	12,516,700
2020-07-14	211.43	214.30	207.01	214.01	185.16	5,202,000
2020-07-13	209.00	212.98	207.00	208.88	180.72	4,449,600
2020-07-10	196.87	206.32	196.83	205.56	177.85	4,414,800
2020-07-09	202.11	202.50	195.00	196.83	170.30	3,160,100
2020-07-08	199.54	203.25	199.02	202.25	174.99	2,789,700
2020-07-07	205.50	205.71	199.19	199.36	172.49	2,853,500
2020-07-06	201.34	207.79	201.13	207.36	179.41	3,567,700
2020-07-02	202.50	203.00	197.13	197.40	170.79	2,699,400
2020-07-01	198.88	199.74	195.52	197.57	170.94	2,620,100
2020-06-30	193.84	198.41	193.62	197.62	170.98	3,102,800
2020-06-29	191.38	193.90	188.66	193.47	167.39	3,736,000
2020-06-26	199.00	200.24	188.51	189.19	163.69	9,530,700
2020-06-25	197.86	207.39	197.61	207.10	179.18	3,466,500
2020-06-24	202.34	202.61	197.38	198.02	171.33	2,756,700
2020-06-23	206.50	207.51	203.64	204.78	177.18	2,451,800
2020-06-22	200.99	204.58	200.00	203.42	176.00	1,806,900
2020-06-19	207.05	207.42	200.97	201.63	174.45	4,962,400
2020-06-18	203.99	207.26	202.67	203.84	176.36	2,051,700
2020-06-17	210.00	210.79	205.44	206.19	178.40	1,798,300
2020-06-16	214.98	214.98	203.73	209.59	181.34	3,099,100
2020-06-15	195.73	206.99	195.15	206.31	178.50	3,467,400
2020-06-12	200.62	202.94	196.21	201.78	174.58	3,380,800
2020-06-11	204.70	206.90	194.02	194.13	167.96	4,923,400
2020-06-10	217.39	219.85	212.80	213.52	184.74	3,091,200
2020-06-09	215.74	220.02	215.16	218.10	188.70	2,478,400
2020-06-08	220.02	222.26	218.24	220.81	191.05	3,260,300
2020-06-05	222.00	222.98	217.66	217.92	188.55	4,737,600
2020-06-04	208.79	214.99	207.96	214.82	185.86	3,522,300
2020-06-03	208.49	211.93	206.43	210.57	182.19	3,471,900
2020-06-02	203.77	206.50	201.32	204.14	176.62	4,128,700
2020-06-01	197.31	201.77	195.12	199.93	172.98	2,230,800
2020-05-29	197.23	200.92	194.65	196.49	170.00	3,822,600
2020-05-28	210.84	211.31	201.21	201.22	173.02	4,886,100
2020-05-27	203.00	210.71	200.01	209.66	180.27	8,182,100
2020-05-26	185.63	197.10	185.22	196.06	168.58	5,971,200
2020-05-22	180.03	180.64	178.06	179.93	154.71	2,176,400
2020-05-21	180.20	181.17	177.68	180.10	154.86	2,153,500
2020-05-20	180.95	183.83	180.30	181.44	156.01	2,599,900
2020-05-19	180.56	182.19	177.72	177.83	152.90	2,210,500
2020-05-18	177.71	183.10	175.24	181.88	156.39	4,505,800
2020-05-15	173.48	174.09	170.58	171.87	147.78	2,867,800
2020-05-14	169.04	174.78	165.36	174.45	150.00	4,176,700
2020-05-13	175.66	176.88	170.76	171.80	147.72	3,445,300
2020-05-12	183.89	184.30	176.75	177.21	152.37	3,549,200

← NewerPage 27 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.