Goldman Sachs Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	190.69	191.11	183.63	184.31	154.33	5,797,500
2018-12-03	194.00	195.66	191.62	191.63	160.46	4,017,000
2018-11-30	190.57	191.45	188.12	190.69	159.67	6,220,000
2018-11-29	196.02	197.45	193.16	194.85	163.16	2,665,700
2018-11-28	194.84	198.45	192.23	198.35	165.42	3,762,900
2018-11-27	193.40	194.62	191.56	193.65	161.50	2,345,400
2018-11-26	191.17	195.23	190.69	194.34	162.07	3,143,300
2018-11-23	191.61	191.87	188.94	189.10	157.70	1,862,600
2018-11-21	192.09	195.24	191.19	192.60	160.62	4,111,700
2018-11-20	195.10	195.89	190.35	191.34	159.57	5,513,800
2018-11-19	201.83	202.30	197.35	198.22	165.31	3,419,100
2018-11-16	202.93	204.74	200.35	202.12	168.56	2,829,600
2018-11-15	201.80	204.50	199.32	203.74	169.91	4,260,000
2018-11-14	206.24	207.34	198.44	202.49	168.87	5,742,500
2018-11-13	204.40	209.59	202.33	205.05	171.00	6,984,800
2018-11-12	222.00	222.31	205.13	206.05	171.84	11,019,400
2018-11-09	231.69	231.69	222.30	222.65	185.68	3,721,700
2018-11-08	231.00	234.06	230.60	231.65	193.19	2,404,800
2018-11-07	230.05	232.80	226.90	231.28	192.88	3,514,300
2018-11-06	228.19	229.52	227.05	228.20	190.31	2,275,600
2018-11-05	228.32	231.10	226.95	228.72	190.74	2,565,200
2018-11-02	230.00	231.69	226.29	229.69	191.55	3,699,000
2018-11-01	225.76	228.88	225.47	226.97	189.29	2,557,600
2018-10-31	221.89	229.00	221.40	225.37	187.95	4,369,600
2018-10-30	215.99	220.35	215.04	219.28	182.87	3,897,400
2018-10-29	214.15	218.21	212.05	214.49	178.88	3,278,200
2018-10-26	210.73	214.80	209.53	212.36	177.10	3,557,900
2018-10-25	211.27	215.69	210.34	214.01	178.48	3,179,700
2018-10-24	218.14	218.93	208.40	209.18	174.45	4,152,700
2018-10-23	216.59	219.52	214.32	218.56	182.27	3,318,200
2018-10-22	226.93	228.87	221.52	221.60	184.81	2,736,800
2018-10-19	225.26	228.30	224.19	226.96	189.28	2,759,100
2018-10-18	227.50	228.73	223.86	224.95	187.60	2,995,400
2018-10-17	220.53	228.90	220.05	228.28	190.38	4,953,700
2018-10-16	219.35	222.00	216.30	221.70	184.89	5,924,200
2018-10-15	214.45	217.14	213.05	215.22	179.49	3,333,800
2018-10-12	217.00	217.98	211.46	213.87	178.36	4,161,300
2018-10-11	214.20	216.03	210.95	212.97	177.61	6,217,400
2018-10-10	223.24	223.64	214.56	214.89	179.21	3,955,500
2018-10-09	224.99	225.12	222.53	222.91	185.90	1,862,900
2018-10-08	224.26	226.92	222.50	225.35	187.93	2,522,900
2018-10-05	228.00	228.41	224.21	225.71	188.23	1,722,400
2018-10-04	229.26	231.40	225.39	227.48	189.71	2,903,600
2018-10-03	227.75	229.77	226.58	227.78	189.96	2,573,900
2018-10-02	225.28	226.33	223.97	226.07	188.53	2,272,700
2018-10-01	226.22	227.59	225.00	225.33	187.92	2,451,300
2018-09-28	225.75	227.40	223.80	224.24	187.01	3,097,800
2018-09-27	228.77	229.85	227.52	227.74	189.93	2,451,500
2018-09-26	232.96	233.00	228.24	228.88	190.88	2,372,700
2018-09-25	234.64	234.64	232.23	232.50	193.90	2,003,200
2018-09-24	234.74	235.74	232.24	232.90	194.23	2,057,000
2018-09-21	238.06	238.52	234.83	235.34	196.27	3,760,300
2018-09-20	237.00	238.51	236.03	237.40	197.98	2,503,000
2018-09-19	229.90	236.28	229.52	235.58	196.47	3,716,500
2018-09-18	228.35	229.40	226.57	228.89	190.89	2,498,100
2018-09-17	229.40	230.16	227.30	227.89	190.05	1,918,800
2018-09-14	229.08	230.55	228.76	229.24	191.18	2,228,300
2018-09-13	229.50	229.85	227.57	228.33	190.42	3,003,600
2018-09-12	230.91	231.99	227.30	228.15	190.27	3,577,700
2018-09-11	230.67	231.65	228.66	230.21	191.99	2,719,400

← NewerPage 34 of 79 · 4,732 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.