Goldman Sachs Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	263.29	264.64	261.89	263.19	218.00	1,514,800
2018-03-19	266.99	267.50	259.47	262.53	217.45	2,426,900
2018-03-16	266.01	269.85	265.33	267.60	221.65	4,114,400
2018-03-15	265.72	269.00	265.35	266.61	220.83	2,255,200
2018-03-14	270.40	270.78	263.91	264.43	219.02	2,478,700
2018-03-13	274.34	275.03	267.44	268.53	222.42	2,288,100
2018-03-12	271.00	275.31	270.77	273.38	226.44	3,065,600
2018-03-09	268.70	271.09	267.04	270.77	224.27	4,410,600
2018-03-08	266.48	268.10	262.63	266.34	220.61	2,565,400
2018-03-07	262.69	266.43	260.95	265.35	219.79	2,509,400
2018-03-06	264.77	267.87	263.21	266.93	221.09	2,217,300
2018-03-05	256.46	264.55	256.24	263.12	217.94	2,445,800
2018-03-02	255.00	259.24	252.10	258.12	213.80	3,122,800
2018-03-01	262.61	263.55	256.20	256.78	212.69	3,483,500
2018-02-28	269.14	269.49	262.57	262.93	217.78	3,104,300
2018-02-27	271.00	273.12	267.93	267.93	221.30	3,140,600
2018-02-26	267.50	271.78	266.77	271.26	224.05	2,751,400
2018-02-23	263.00	266.98	262.40	266.77	220.34	2,507,100
2018-02-22	264.40	266.32	260.72	261.43	215.93	2,678,900
2018-02-21	263.92	270.00	263.13	263.40	217.56	3,017,900
2018-02-20	266.89	268.85	263.31	264.89	218.79	2,618,400
2018-02-16	265.99	269.28	265.90	267.62	221.05	2,602,500
2018-02-15	265.76	268.00	262.91	267.68	221.09	3,523,100
2018-02-14	255.00	262.71	254.48	262.58	216.88	3,793,800
2018-02-13	252.01	256.40	250.58	255.53	211.06	2,700,500
2018-02-12	251.15	256.15	248.82	253.16	209.10	3,692,500
2018-02-09	249.62	251.67	239.29	249.30	205.91	5,978,600
2018-02-08	257.93	258.78	246.05	246.35	203.48	4,166,200
2018-02-07	255.90	261.95	255.66	257.10	212.36	4,125,000
2018-02-06	244.21	258.75	242.11	258.70	213.68	6,739,900
2018-02-05	257.51	263.30	241.50	249.11	205.76	6,528,500
2018-02-02	270.00	271.75	259.35	260.04	214.78	5,913,900
2018-02-01	266.15	272.59	266.00	272.23	224.85	3,388,200
2018-01-31	268.55	270.00	266.33	267.89	221.27	3,710,200
2018-01-30	270.39	272.00	267.11	268.94	222.14	3,970,400
2018-01-29	269.04	273.79	268.81	272.48	225.06	3,881,100
2018-01-26	267.49	269.00	266.05	268.14	221.47	3,535,400
2018-01-25	266.35	270.50	265.01	269.03	222.21	5,055,000
2018-01-24	260.74	265.78	260.30	265.68	219.44	4,314,000
2018-01-23	258.00	260.26	256.85	260.09	214.83	4,003,600
2018-01-22	255.45	262.87	255.19	261.52	216.01	5,264,700
2018-01-19	251.00	256.14	250.26	256.12	211.55	4,643,400
2018-01-18	254.49	254.54	250.60	250.97	207.29	4,984,500
2018-01-17	260.98	262.00	248.84	253.65	209.51	8,608,100
2018-01-16	259.25	261.77	256.40	258.46	213.48	4,445,500
2018-01-12	255.75	257.30	254.09	257.03	212.30	2,849,200
2018-01-11	255.75	255.89	252.97	255.13	210.73	2,422,400
2018-01-10	255.00	255.15	252.35	254.33	210.07	2,927,200
2018-01-09	252.80	255.60	252.62	253.94	209.75	2,637,300
2018-01-08	254.75	255.18	251.62	251.81	207.99	2,940,500
2018-01-05	257.18	257.49	253.69	255.52	211.05	2,594,700
2018-01-04	255.23	259.72	254.32	256.83	212.13	2,583,200
2018-01-03	255.48	256.14	253.22	253.29	209.21	2,988,200
2018-01-02	257.77	257.91	253.92	255.67	211.17	2,258,300
2017-12-29	255.87	256.65	252.91	254.76	210.42	2,519,300
2017-12-28	256.98	257.00	255.10	256.50	211.86	1,301,000
2017-12-27	257.98	257.98	255.52	255.95	211.41	1,567,900
2017-12-26	258.19	259.20	256.00	257.72	212.87	1,289,300
2017-12-22	261.66	262.14	257.72	258.97	213.90	2,100,600
2017-12-21	256.61	262.09	256.28	261.01	215.59	3,337,800

← NewerPage 37 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.