Goldman Sachs Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	237.85	238.97	236.57	238.35	203.70	1,461,300
2020-02-12	238.01	241.18	237.72	238.65	203.95	2,119,200
2020-02-11	239.00	239.55	236.22	236.46	202.08	2,238,800
2020-02-10	237.40	237.87	235.46	237.36	202.85	2,591,300
2020-02-07	239.75	240.52	236.55	238.00	203.40	3,006,500
2020-02-06	245.35	245.77	241.18	241.82	206.66	2,225,600
2020-02-05	244.99	245.13	243.00	244.30	208.78	3,126,600
2020-02-04	242.88	243.74	241.55	241.94	206.76	3,052,500
2020-02-03	238.36	242.39	238.05	239.01	204.26	2,733,000
2020-01-31	241.99	242.89	236.88	237.75	203.18	3,482,800
2020-01-30	237.69	244.34	236.73	244.13	208.64	3,261,700
2020-01-29	244.52	246.50	239.57	240.12	205.21	3,711,600
2020-01-28	239.49	243.58	238.05	242.58	207.31	3,123,000
2020-01-27	236.37	238.99	235.01	238.14	203.52	2,506,200
2020-01-24	245.07	245.71	240.60	241.92	206.75	2,877,400
2020-01-23	244.50	247.00	242.88	245.58	209.87	2,806,800
2020-01-22	246.61	248.52	246.34	247.05	211.13	2,030,900
2020-01-21	247.21	248.85	245.60	245.70	209.98	2,492,400
2020-01-17	250.23	250.46	248.00	249.46	213.19	3,108,400
2020-01-16	247.01	249.82	246.23	249.72	213.41	3,968,400
2020-01-15	242.00	249.50	239.16	245.21	209.56	5,411,200
2020-01-14	245.32	248.52	244.60	245.66	209.94	4,302,800
2020-01-13	244.44	246.11	243.00	245.21	209.56	3,359,200
2020-01-10	242.75	243.39	241.39	242.11	206.91	2,248,100
2020-01-09	241.34	243.40	239.82	242.60	207.33	3,980,700
2020-01-08	235.68	239.75	235.48	237.76	203.19	3,564,700
2020-01-07	235.00	237.77	234.76	235.49	201.25	5,255,200
2020-01-06	229.93	234.02	229.49	233.95	199.94	3,329,300
2020-01-03	231.60	232.61	230.30	231.58	197.91	2,274,500
2020-01-02	231.00	234.64	230.16	234.32	200.25	3,736,300
2019-12-31	229.71	229.97	228.67	229.93	196.50	1,447,200
2019-12-30	231.68	231.68	229.50	229.80	196.39	1,494,500
2019-12-27	231.81	232.21	230.47	230.66	197.12	1,343,900
2019-12-26	230.26	232.20	229.99	231.21	197.59	1,704,000
2019-12-24	228.98	229.95	228.37	229.91	196.48	467,700
2019-12-23	229.66	230.48	228.41	229.09	195.78	1,670,400
2019-12-20	230.96	231.29	228.62	228.93	195.65	3,715,500
2019-12-19	230.95	231.39	228.96	229.94	196.51	2,418,100
2019-12-18	231.97	232.20	229.94	230.45	196.94	2,280,800
2019-12-17	230.00	232.07	228.80	231.15	197.54	3,590,000
2019-12-16	228.50	230.70	227.87	228.04	194.88	3,218,400
2019-12-13	226.72	227.99	223.70	225.00	192.29	1,908,200
2019-12-12	221.91	226.78	220.60	226.05	193.18	2,974,300
2019-12-11	222.25	222.85	220.84	221.19	189.03	1,778,600
2019-12-10	221.67	222.88	220.55	221.88	189.62	1,854,100
2019-12-09	224.61	224.65	221.77	221.81	189.56	2,134,600
2019-12-06	219.95	225.40	218.82	224.61	191.95	4,229,400
2019-12-05	217.15	217.63	215.42	217.14	185.57	1,329,300
2019-12-04	213.54	216.99	212.38	215.94	184.54	1,583,600
2019-12-03	215.43	215.43	210.00	212.24	181.38	3,207,100
2019-12-02	220.97	221.80	217.08	217.64	186.00	2,118,500
2019-11-29	220.88	222.00	220.41	221.35	189.17	770,400
2019-11-27	223.45	224.28	221.86	222.95	189.47	1,614,600
2019-11-26	222.68	222.76	221.11	222.45	189.04	1,926,300
2019-11-25	220.89	223.95	220.89	222.75	189.30	2,181,800
2019-11-22	218.00	220.71	218.00	220.28	187.20	1,529,100
2019-11-21	218.60	219.32	216.82	218.23	185.46	1,677,700
2019-11-20	218.36	219.47	216.40	217.91	185.18	2,177,700
2019-11-19	220.56	220.68	218.31	220.04	186.99	1,817,100
2019-11-18	219.73	219.95	218.04	219.73	186.73	1,603,400

← NewerPage 29 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.