Goldman Sachs Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	202.28	203.45	200.91	202.42	170.95	1,275,900
2019-08-21	202.74	203.02	200.17	200.68	169.48	1,160,800
2019-08-20	200.21	201.99	199.70	199.98	168.89	1,545,600
2019-08-19	203.81	204.45	201.82	202.20	170.76	1,646,100
2019-08-16	197.03	200.67	197.00	199.42	168.41	1,878,700
2019-08-15	195.91	196.97	193.71	196.18	165.68	1,981,900
2019-08-14	199.80	199.91	195.06	195.56	165.15	3,025,100
2019-08-13	201.51	206.60	200.23	204.11	172.37	2,115,900
2019-08-12	203.28	204.15	200.48	201.52	170.19	1,479,300
2019-08-09	205.62	208.30	203.86	206.90	174.73	1,790,100
2019-08-08	207.17	207.80	203.54	207.00	174.81	2,342,200
2019-08-07	201.11	205.96	199.05	205.74	173.75	2,454,200
2019-08-06	203.56	206.07	200.89	206.01	173.98	2,349,400
2019-08-05	205.82	205.82	199.58	201.68	170.32	2,794,200
2019-08-02	211.58	211.58	205.31	209.37	176.82	2,503,000
2019-08-01	219.35	219.95	210.76	211.60	178.70	3,070,100
2019-07-31	221.24	221.98	219.01	220.13	185.90	1,991,100
2019-07-30	218.49	221.99	217.33	221.40	186.98	1,644,600
2019-07-29	221.00	222.13	220.20	220.32	186.06	1,372,800
2019-07-26	220.45	222.24	220.37	222.14	187.60	2,304,500
2019-07-25	221.77	221.77	218.23	219.98	185.78	2,776,700
2019-07-24	219.25	222.09	218.63	222.03	187.51	3,180,000
2019-07-23	214.95	220.00	214.95	219.43	185.31	3,330,600
2019-07-22	213.40	214.86	212.31	214.00	180.73	1,907,100
2019-07-19	214.02	215.77	213.35	213.52	180.32	1,822,300
2019-07-18	212.71	215.83	211.75	214.52	181.17	2,858,100
2019-07-17	213.83	215.78	213.16	213.30	180.13	2,583,500
2019-07-16	214.80	217.33	212.55	215.52	182.01	5,283,700
2019-07-15	214.11	214.60	209.79	211.58	178.68	2,600,200
2019-07-12	212.00	214.19	210.79	213.94	180.68	2,626,000
2019-07-11	206.20	212.59	206.00	211.35	178.49	3,691,600
2019-07-10	207.18	208.99	205.65	205.97	173.94	1,779,800
2019-07-09	203.75	207.94	203.54	207.77	175.46	1,812,100
2019-07-08	206.36	207.25	204.71	205.75	173.76	1,853,900
2019-07-05	206.86	208.76	206.20	207.90	175.57	1,511,400
2019-07-03	207.30	207.40	205.23	206.04	174.00	978,800
2019-07-02	205.40	206.31	204.16	205.98	173.95	1,621,400
2019-07-01	208.00	209.85	205.74	206.86	174.70	2,465,700
2019-06-28	203.50	205.84	202.94	204.60	172.79	4,854,900
2019-06-27	197.57	199.61	196.76	199.32	168.33	2,239,200
2019-06-26	196.50	197.87	196.12	197.01	166.38	1,649,900
2019-06-25	197.50	197.52	194.01	196.06	165.58	1,828,300
2019-06-24	196.53	199.35	196.03	197.49	166.78	2,069,800
2019-06-21	195.34	198.34	193.97	195.94	165.47	3,365,500
2019-06-20	197.50	198.19	193.61	195.70	165.27	2,749,300
2019-06-19	195.35	197.61	194.79	195.64	165.22	2,196,800
2019-06-18	190.67	197.13	190.67	194.98	164.66	2,363,000
2019-06-17	192.02	193.23	190.74	190.83	161.16	1,155,600
2019-06-14	191.29	192.17	189.31	191.66	161.86	1,403,900
2019-06-13	190.41	192.25	190.07	191.45	161.68	1,411,400
2019-06-12	193.61	194.05	189.83	190.22	160.64	2,059,400
2019-06-11	195.30	196.12	193.51	194.73	164.45	1,632,200
2019-06-10	191.40	197.00	191.40	194.12	163.94	2,372,000
2019-06-07	189.88	190.61	188.52	189.81	160.30	1,838,600
2019-06-06	188.06	190.74	187.31	189.81	160.30	1,653,500
2019-06-05	190.10	190.16	187.01	188.44	159.14	1,967,800
2019-06-04	186.18	189.99	185.71	189.88	160.36	2,420,800
2019-06-03	181.70	183.49	180.73	183.19	154.71	2,857,800
2019-05-31	184.77	184.89	182.31	182.49	154.12	2,640,100
2019-05-30	188.09	189.37	186.01	187.37	158.24	1,919,300

← NewerPage 31 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.