Goldman Sachs Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	220.00	221.09	219.04	220.25	187.17	1,693,100
2019-11-14	218.79	220.47	218.03	219.43	186.47	1,483,100
2019-11-13	218.39	219.84	217.01	219.32	186.38	1,756,000
2019-11-12	218.56	221.11	217.93	220.41	187.31	1,891,600
2019-11-11	220.90	221.41	218.52	219.03	186.13	2,754,500
2019-11-08	223.00	223.23	221.10	222.91	189.43	1,610,800
2019-11-07	220.77	224.77	220.41	223.29	189.76	3,748,600
2019-11-06	218.01	219.07	216.55	218.42	185.62	1,863,000
2019-11-05	220.80	221.78	218.47	218.64	185.80	2,525,100
2019-11-04	219.70	220.69	218.57	219.87	186.85	2,538,100
2019-11-01	215.26	217.89	214.75	217.39	184.74	2,112,300
2019-10-31	215.15	215.36	211.32	213.38	181.33	1,876,200
2019-10-30	217.02	217.05	213.81	215.81	183.40	1,584,900
2019-10-29	217.22	219.28	216.45	217.64	184.95	2,030,800
2019-10-28	216.32	218.92	215.69	217.75	185.05	2,707,800
2019-10-25	210.18	215.42	210.18	214.23	182.06	2,602,100
2019-10-24	211.61	213.15	209.78	211.05	179.35	1,266,500
2019-10-23	209.22	212.02	209.00	211.32	179.58	1,574,500
2019-10-22	209.59	211.65	208.31	209.60	178.12	1,868,000
2019-10-21	208.67	210.86	207.68	209.25	177.82	1,934,900
2019-10-18	204.99	208.06	204.99	206.52	175.50	2,207,000
2019-10-17	208.29	208.93	204.39	206.46	175.45	2,876,500
2019-10-16	206.17	208.62	206.10	207.42	176.27	3,405,800
2019-10-15	202.00	208.24	198.61	206.46	175.45	8,241,900
2019-10-14	203.83	206.17	202.92	205.82	174.91	2,286,100
2019-10-11	203.72	207.29	203.72	204.68	173.94	3,334,300
2019-10-10	197.59	201.32	197.54	199.87	169.85	2,108,000
2019-10-09	198.19	198.98	196.68	196.85	167.29	2,443,500
2019-10-08	197.60	198.95	195.92	197.37	167.73	2,654,900
2019-10-07	200.79	202.53	199.47	200.40	170.30	2,202,200
2019-10-04	196.99	201.23	196.04	200.80	170.64	3,021,100
2019-10-03	197.61	198.37	193.99	197.24	167.62	2,914,500
2019-10-02	201.69	201.88	197.60	198.25	168.48	3,386,800
2019-10-01	207.01	209.38	202.61	202.69	172.25	3,156,200
2019-09-30	209.71	209.71	206.83	207.23	176.11	1,794,500
2019-09-27	209.85	210.55	208.09	208.97	177.59	1,530,900
2019-09-26	209.05	209.97	208.11	208.22	176.95	1,685,500
2019-09-25	207.96	211.09	207.45	210.03	178.49	1,593,400
2019-09-24	214.04	214.20	206.80	207.75	176.55	2,837,600
2019-09-23	212.85	214.11	211.56	213.46	181.40	1,485,500
2019-09-20	214.66	216.68	213.63	213.74	181.64	5,458,900
2019-09-19	217.58	217.93	215.06	215.23	182.91	1,596,200
2019-09-18	214.83	217.89	213.30	217.08	184.48	2,474,900
2019-09-17	215.80	216.14	212.54	215.91	183.48	2,429,100
2019-09-16	217.82	219.33	216.32	217.22	184.60	2,205,500
2019-09-13	220.35	221.50	219.20	219.90	186.87	2,722,400
2019-09-12	216.38	220.76	215.15	218.74	185.89	2,913,800
2019-09-11	215.21	216.85	213.36	216.80	184.24	1,886,300
2019-09-10	213.50	217.09	213.22	215.63	183.25	2,615,800
2019-09-09	209.22	213.88	208.44	211.98	180.14	2,734,500
2019-09-06	207.06	208.25	205.57	207.21	176.09	1,438,800
2019-09-05	205.27	208.93	205.04	207.05	175.95	2,237,900
2019-09-04	201.49	202.10	200.05	201.73	171.43	1,720,600
2019-09-03	201.10	201.61	196.58	198.97	169.09	2,633,600
2019-08-30	204.85	205.21	203.01	203.91	173.29	1,529,600
2019-08-29	201.36	204.37	201.36	203.44	172.89	1,816,800
2019-08-28	196.57	201.47	196.25	200.42	169.26	1,437,800
2019-08-27	200.33	200.86	196.50	198.07	167.27	1,513,300
2019-08-26	198.27	199.71	198.00	199.65	168.61	1,441,900
2019-08-23	200.81	201.88	195.19	196.20	165.69	2,200,500

← NewerPage 30 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.