Goldman Sachs Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	235.01	235.50	231.74	231.91	193.41	1,948,100
2018-09-07	235.05	235.64	232.68	233.91	195.07	1,952,900
2018-09-06	237.00	238.63	233.88	234.52	195.58	2,651,400
2018-09-05	237.01	239.45	236.17	237.56	198.12	2,092,000
2018-09-04	237.76	238.12	234.59	237.66	198.20	2,083,500
2018-08-31	238.94	239.35	237.12	237.81	198.33	1,965,500
2018-08-30	240.80	241.12	238.68	239.40	199.65	1,963,700
2018-08-29	242.05	242.79	240.31	241.40	201.32	1,911,700
2018-08-28	243.06	245.08	241.59	242.37	201.46	2,951,000
2018-08-27	236.99	243.65	236.56	242.60	201.65	4,106,900
2018-08-24	237.36	237.80	234.70	235.11	195.43	1,948,100
2018-08-23	239.05	239.28	235.84	236.34	196.45	2,064,700
2018-08-22	237.89	239.67	237.58	239.34	198.94	1,870,900
2018-08-21	235.29	239.53	235.29	238.65	198.37	2,437,300
2018-08-20	234.13	235.98	234.08	235.78	195.98	2,604,900
2018-08-17	232.51	233.72	231.64	233.38	193.99	2,107,200
2018-08-16	230.67	233.29	230.45	233.00	193.67	2,438,300
2018-08-15	229.35	231.54	228.31	229.25	190.56	3,218,500
2018-08-14	227.35	230.37	227.30	229.56	190.81	2,359,000
2018-08-13	229.49	229.89	226.57	226.86	188.57	2,662,700
2018-08-10	230.97	231.46	228.11	229.61	190.86	3,863,400
2018-08-09	236.35	236.85	233.39	233.78	194.32	2,951,900
2018-08-08	238.12	239.16	236.23	236.37	196.47	2,522,400
2018-08-07	237.25	239.46	236.49	237.83	197.69	2,399,500
2018-08-06	234.14	236.98	234.03	235.93	196.11	2,259,600
2018-08-03	234.44	235.52	233.49	234.09	194.58	3,053,100
2018-08-02	233.93	235.21	232.77	233.99	194.50	2,579,700
2018-08-01	238.50	239.40	235.78	236.04	196.20	2,510,500
2018-07-31	239.50	239.50	236.55	237.43	197.36	2,503,700
2018-07-30	238.00	239.73	236.89	238.95	198.62	2,454,100
2018-07-27	237.96	238.80	235.99	237.64	197.53	1,998,200
2018-07-26	237.00	238.34	236.43	237.11	197.09	1,885,500
2018-07-25	235.01	236.85	233.95	236.69	196.74	2,181,500
2018-07-24	234.75	237.48	234.34	235.88	196.07	2,887,400
2018-07-23	231.80	234.86	231.72	233.76	194.30	2,788,500
2018-07-20	229.01	232.05	228.80	231.69	192.58	2,683,500
2018-07-19	231.11	231.99	228.98	229.63	190.87	4,638,500
2018-07-18	232.34	233.72	230.15	231.24	192.21	6,149,900
2018-07-17	231.48	233.23	226.87	231.02	192.03	9,280,200
2018-07-16	227.20	231.44	226.74	231.44	192.38	3,271,200
2018-07-13	226.63	228.62	223.93	226.41	188.20	2,541,500
2018-07-12	227.64	227.80	225.77	227.22	188.87	2,223,100
2018-07-11	225.76	227.25	225.20	225.66	187.57	2,527,000
2018-07-10	228.00	228.87	225.85	226.85	188.56	2,524,800
2018-07-09	223.36	228.20	223.00	227.99	189.51	2,743,900
2018-07-06	220.54	223.20	219.88	221.79	184.35	1,846,400
2018-07-05	221.50	222.14	219.78	220.74	183.48	2,218,200
2018-07-03	224.46	224.64	219.99	220.38	183.18	1,204,400
2018-07-02	219.75	223.34	218.89	223.26	185.58	1,723,200
2018-06-29	224.40	225.17	220.45	220.57	183.34	3,393,700
2018-06-28	220.25	224.66	219.58	223.42	185.71	3,072,600
2018-06-27	221.48	225.47	220.14	220.18	183.02	3,104,200
2018-06-26	221.78	222.80	219.12	221.58	184.18	2,692,900
2018-06-25	224.50	225.14	220.39	221.54	184.15	3,817,700
2018-06-22	227.78	230.50	225.58	226.02	187.87	2,731,800
2018-06-21	226.39	228.43	224.57	226.98	188.67	3,094,600
2018-06-20	229.92	229.94	226.96	227.82	189.37	2,678,300
2018-06-19	228.22	229.04	226.16	228.32	189.78	3,326,600
2018-06-18	230.20	231.67	229.15	231.39	192.33	2,327,500
2018-06-15	231.50	233.15	229.84	231.92	192.78	4,738,100

← NewerPage 35 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.