Goldman Sachs Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	182.54	184.85	181.26	183.16	157.49	2,212,200
2020-05-08	185.03	185.91	182.74	185.39	159.40	2,277,500
2020-05-07	179.18	183.38	179.18	182.32	156.76	2,480,100
2020-05-06	179.68	181.20	175.21	176.92	152.12	2,408,700
2020-05-05	179.10	182.60	178.14	178.30	153.31	3,272,600
2020-05-04	175.00	176.31	171.72	176.03	151.36	2,990,100
2020-05-01	179.00	179.60	176.65	177.10	152.28	2,650,200
2020-04-30	186.00	187.55	182.90	183.42	157.71	2,695,400
2020-04-29	192.61	193.72	189.57	190.03	163.39	3,086,300
2020-04-28	189.16	190.42	184.87	187.01	160.80	3,344,700
2020-04-27	179.10	184.25	178.72	183.54	157.81	2,743,100
2020-04-24	177.00	177.95	173.49	177.00	152.19	2,024,400
2020-04-23	177.00	179.07	174.45	175.05	150.51	2,013,300
2020-04-22	177.50	178.18	174.47	175.98	151.31	2,314,500
2020-04-21	175.44	179.20	173.66	173.81	149.45	3,819,000
2020-04-20	179.70	186.32	178.02	180.40	155.11	4,674,800
2020-04-17	183.49	185.28	178.29	183.49	157.77	5,426,700
2020-04-16	177.22	178.44	172.39	177.04	152.22	4,662,200
2020-04-15	170.63	181.68	169.15	178.52	153.50	6,042,700
2020-04-14	182.35	183.38	174.54	178.23	153.25	4,149,600
2020-04-13	183.85	184.97	179.13	179.18	154.06	4,774,300
2020-04-09	180.58	187.33	179.77	184.26	158.43	6,445,800
2020-04-08	168.55	178.10	168.55	176.96	152.16	5,194,800
2020-04-07	166.00	169.14	162.45	166.02	142.75	4,953,500
2020-04-06	155.47	158.93	153.77	158.23	136.05	4,689,400
2020-04-03	149.20	150.92	145.23	146.93	126.34	2,801,600
2020-04-02	143.02	150.45	141.67	149.93	128.91	4,446,900
2020-04-01	146.10	149.57	145.00	145.29	124.92	4,689,100
2020-03-31	158.13	161.10	153.72	154.59	132.92	3,588,200
2020-03-30	158.52	160.43	153.18	159.62	137.25	4,152,800
2020-03-27	159.08	163.73	157.00	158.34	136.15	4,186,700
2020-03-26	156.37	167.66	154.31	165.79	142.55	6,762,200
2020-03-25	154.60	162.21	145.32	155.13	133.39	8,587,800
2020-03-24	144.32	153.90	143.63	153.60	132.07	6,647,400
2020-03-23	136.03	141.94	133.26	134.97	116.05	5,472,600
2020-03-20	148.99	149.19	138.29	138.41	119.01	7,561,300
2020-03-19	137.38	152.49	130.85	149.49	128.54	6,548,200
2020-03-18	150.00	155.97	135.41	140.02	120.39	9,543,200
2020-03-17	157.00	166.74	150.00	158.67	136.43	6,876,300
2020-03-16	150.23	169.54	150.00	154.66	132.98	6,888,000
2020-03-13	162.82	177.56	152.35	177.17	152.34	6,368,400
2020-03-12	160.00	166.75	150.00	150.68	129.56	8,357,700
2020-03-11	178.48	180.77	170.97	171.89	147.80	5,314,000
2020-03-10	181.62	185.40	173.29	184.35	158.51	6,803,900
2020-03-09	173.58	179.25	170.16	172.81	148.59	6,443,000
2020-03-06	190.68	196.30	189.28	192.85	165.82	5,071,900
2020-03-05	201.33	203.47	196.95	198.79	170.93	4,151,500
2020-03-04	205.84	208.92	202.70	208.74	179.48	3,520,400
2020-03-03	209.00	211.79	202.12	203.43	174.92	5,677,200
2020-03-02	201.41	209.62	197.63	209.47	180.11	5,285,500
2020-02-28	199.09	202.25	194.85	200.77	172.63	6,727,100
2020-02-27	210.49	213.48	205.37	205.69	175.78	5,848,200
2020-02-26	218.70	220.00	214.76	215.78	184.41	4,171,100
2020-02-25	224.78	225.87	215.89	217.61	185.97	5,343,100
2020-02-24	223.23	226.69	222.54	224.54	191.89	4,139,400
2020-02-21	230.91	231.80	228.37	230.62	197.09	3,081,600
2020-02-20	236.41	236.90	231.25	232.73	198.89	3,183,700
2020-02-19	235.00	237.80	233.28	237.33	202.82	2,207,100
2020-02-18	236.55	237.07	231.20	233.21	199.30	2,736,500
2020-02-14	237.94	239.01	236.23	237.08	202.61	1,718,700

← NewerPage 28 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.