Goldman Sachs Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	198.81	200.83	194.15	195.98	164.77	2,683,600
2019-03-01	198.75	201.44	197.43	198.20	166.63	2,580,500
2019-02-28	198.04	198.40	196.01	196.70	165.37	2,964,300
2019-02-27	198.50	199.89	197.12	198.10	166.55	1,804,200
2019-02-26	198.47	200.56	196.55	198.90	166.55	2,499,800
2019-02-25	198.00	201.50	197.71	198.65	166.34	3,032,200
2019-02-22	196.60	197.75	195.20	196.00	164.12	2,626,600
2019-02-21	198.97	199.45	195.05	196.36	164.42	2,785,900
2019-02-20	198.73	199.30	197.51	198.60	166.30	2,266,000
2019-02-19	196.66	199.06	195.61	198.67	166.36	2,558,200
2019-02-15	193.21	198.89	193.10	198.50	166.21	3,065,400
2019-02-14	192.21	194.13	189.44	192.53	161.21	2,865,000
2019-02-13	195.92	198.78	194.60	194.69	163.02	2,757,300
2019-02-12	193.05	195.65	193.00	194.49	162.86	2,392,900
2019-02-11	192.88	193.32	191.07	191.33	160.21	2,056,500
2019-02-08	191.72	192.62	188.22	191.67	160.49	2,757,500
2019-02-07	195.28	195.88	191.05	193.07	161.67	2,948,800
2019-02-06	197.18	199.06	195.83	196.62	164.64	2,063,100
2019-02-05	198.12	199.33	196.86	198.01	165.80	2,601,000
2019-02-04	195.80	197.76	194.79	197.72	165.56	2,400,200
2019-02-01	198.00	199.64	196.54	196.54	164.57	3,174,200
2019-01-31	200.10	202.35	196.95	198.01	165.80	5,604,500
2019-01-30	200.90	203.29	199.65	202.48	169.55	2,773,300
2019-01-29	199.00	201.97	197.87	200.50	167.89	2,694,100
2019-01-28	197.99	200.07	197.10	199.72	167.23	2,369,600
2019-01-25	199.83	201.19	199.42	200.74	168.09	3,275,000
2019-01-24	196.22	199.68	195.76	197.80	165.63	2,631,800
2019-01-23	197.55	198.09	194.53	196.90	164.87	3,410,700
2019-01-22	200.50	201.47	195.92	197.68	165.53	4,648,500
2019-01-18	200.38	203.00	196.91	202.54	169.60	5,650,900
2019-01-17	195.95	199.80	192.83	199.09	166.71	8,177,000
2019-01-16	187.00	198.15	185.60	197.08	165.02	15,194,200
2019-01-15	178.32	179.99	176.40	179.91	150.65	2,911,800
2019-01-14	174.52	179.54	174.10	178.72	149.65	3,361,700
2019-01-11	175.10	177.04	172.42	176.93	148.15	3,182,700
2019-01-10	175.66	178.07	175.50	176.00	147.37	2,808,700
2019-01-09	176.10	177.69	174.91	176.47	147.77	3,321,400
2019-01-08	177.78	178.10	172.90	175.37	146.85	2,692,700
2019-01-07	175.23	177.83	172.27	176.02	147.39	3,152,100
2019-01-04	172.99	176.00	171.10	175.05	146.58	3,788,300
2019-01-03	170.66	171.77	168.29	169.51	141.94	4,060,200
2019-01-02	164.33	172.25	163.35	172.03	144.05	3,999,400
2018-12-31	163.78	167.12	163.78	167.05	139.88	4,550,000
2018-12-28	165.64	165.95	162.02	163.03	136.51	4,110,500
2018-12-27	160.12	165.41	159.02	165.41	138.51	4,973,000
2018-12-26	157.00	163.11	151.70	162.93	136.43	7,054,700
2018-12-24	159.00	160.00	154.31	156.35	130.92	3,783,500
2018-12-21	168.25	169.63	159.42	160.05	134.02	8,960,000
2018-12-20	168.39	171.65	167.16	168.41	141.02	6,488,200
2018-12-19	171.59	174.85	167.60	169.25	141.72	5,316,100
2018-12-18	169.78	173.02	169.32	171.50	143.60	5,150,800
2018-12-17	169.40	171.43	166.53	168.01	140.68	8,395,800
2018-12-14	174.34	176.26	172.37	172.77	144.67	5,078,300
2018-12-13	177.83	178.69	175.12	175.92	147.31	4,008,600
2018-12-12	178.50	180.00	176.48	176.70	147.96	3,677,300
2018-12-11	182.15	184.43	175.45	176.80	148.04	4,713,900
2018-12-10	178.60	179.84	174.68	178.83	149.74	4,528,300
2018-12-07	183.85	186.25	179.00	179.67	150.45	3,921,200
2018-12-06	181.33	184.88	180.15	184.09	154.15	5,275,500
2018-12-04	190.69	191.11	183.63	184.31	154.33	5,797,500

← NewerPage 33 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.