Goldman Sachs Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	187.74	188.65	184.92	188.05	158.81	2,815,800
2019-05-28	192.00	193.31	189.39	189.44	159.27	3,040,000
2019-05-24	192.89	194.07	191.68	193.00	162.26	1,637,200
2019-05-23	193.00	193.00	189.56	191.97	161.39	3,184,100
2019-05-22	197.44	198.48	195.46	195.52	164.38	2,427,200
2019-05-21	198.66	199.32	198.00	199.11	167.40	2,327,600
2019-05-20	197.09	197.78	195.57	197.24	165.82	2,483,400
2019-05-17	196.30	199.09	196.30	197.43	165.98	1,928,300
2019-05-16	196.63	200.00	196.62	199.14	167.42	2,008,100
2019-05-15	194.64	197.59	193.42	196.40	165.12	2,271,100
2019-05-14	194.99	198.13	194.90	196.28	165.02	2,463,300
2019-05-13	197.90	197.90	194.00	194.97	163.92	3,605,600
2019-05-10	200.98	202.10	198.99	202.05	169.87	2,089,400
2019-05-09	199.51	202.22	197.91	201.63	169.52	2,333,400
2019-05-08	201.40	203.20	200.80	200.95	168.94	1,817,600
2019-05-07	203.34	204.00	201.01	202.63	170.36	2,839,500
2019-05-06	202.80	206.98	201.71	206.43	173.55	1,927,800
2019-05-03	206.01	208.75	205.67	207.52	174.47	1,897,600
2019-05-02	204.43	206.22	203.12	204.99	172.34	1,514,700
2019-05-01	206.40	208.41	204.03	204.73	172.12	1,981,800
2019-04-30	206.94	207.99	204.15	205.92	173.12	1,833,000
2019-04-29	203.50	208.00	203.27	206.92	173.96	2,997,000
2019-04-26	201.73	203.12	200.32	203.08	170.73	1,543,100
2019-04-25	199.70	202.56	199.10	201.40	169.32	2,075,300
2019-04-24	203.00	203.52	199.73	200.54	168.60	4,606,100
2019-04-23	204.25	205.19	202.74	204.14	171.63	2,120,900
2019-04-22	205.12	205.59	204.14	204.60	172.01	1,591,400
2019-04-18	207.09	207.86	205.15	205.91	173.11	2,874,300
2019-04-17	201.96	208.50	201.78	207.90	174.79	4,195,300
2019-04-16	199.62	202.94	199.24	201.84	169.69	4,852,600
2019-04-15	204.11	205.74	199.70	199.91	168.07	6,617,200
2019-04-12	207.00	209.97	206.37	207.84	174.74	5,096,600
2019-04-11	204.23	205.45	201.57	202.83	170.52	2,802,100
2019-04-10	201.80	203.17	200.27	202.98	170.65	1,907,100
2019-04-09	201.23	201.59	198.86	200.62	168.67	2,400,900
2019-04-08	202.79	203.63	201.18	202.54	170.28	1,891,500
2019-04-05	203.38	205.50	202.06	202.38	170.15	2,447,100
2019-04-04	200.80	204.29	200.50	202.23	170.02	2,582,300
2019-04-03	199.25	201.09	198.54	200.86	168.87	3,227,900
2019-04-02	196.24	197.76	195.40	197.50	166.04	2,247,000
2019-04-01	194.00	198.09	193.61	196.74	165.40	3,562,600
2019-03-29	192.68	193.11	191.14	191.99	161.41	2,632,800
2019-03-28	190.74	191.91	189.29	191.18	160.73	2,343,400
2019-03-27	190.60	191.61	188.74	190.03	159.76	2,343,800
2019-03-26	190.03	192.41	188.69	190.69	160.32	2,910,100
2019-03-25	189.33	191.45	186.50	188.51	158.49	3,751,000
2019-03-22	192.67	193.71	187.78	188.96	158.86	5,703,100
2019-03-21	192.90	195.55	191.75	194.58	163.59	4,031,500
2019-03-20	200.33	200.33	193.97	194.32	163.37	5,033,500
2019-03-19	204.88	206.45	200.78	201.12	169.09	3,284,900
2019-03-18	199.18	203.85	198.92	202.47	170.22	3,354,900
2019-03-15	197.16	198.85	196.85	198.26	166.68	2,985,200
2019-03-14	197.32	198.50	196.70	197.47	166.02	1,482,300
2019-03-13	197.75	198.93	196.52	197.25	165.83	1,904,500
2019-03-12	196.00	197.40	195.69	196.63	165.31	1,977,400
2019-03-11	197.23	198.97	195.73	195.97	164.76	2,669,000
2019-03-08	190.40	195.77	189.71	195.24	164.14	3,162,700
2019-03-07	193.13	193.45	190.08	192.77	162.07	3,567,800
2019-03-06	195.90	197.56	194.53	194.74	163.72	2,247,500
2019-03-05	195.85	196.18	193.00	196.00	164.78	2,338,600

← NewerPage 32 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.