OTC:GSCE | Historical Stock Price | GOLDMAN SACHS GROUP INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2007-12-27 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$10.45$16.27$25.33$39.43$61.39$95.572007-12-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2012-12-31$47.97$47.9741,200
2012-12-28$47.67$47.67209,500
2012-12-27$48.08$48.0875,200
2012-12-26$47.98$47.9840,800
2012-12-24$47.58$47.5881,100
2012-12-21$47.68$47.6828,200
2012-12-20$47.71$47.7141,200
2012-12-19$47.82$47.82115,400
2012-12-18$47.48$47.487,700
2012-12-17$47.33$47.336,400
2012-12-14$47.50$47.508,600
2012-12-13$46.86$46.8620,100
2012-12-12$47.17$47.173,000
2012-12-11$46.99$46.999,400
2012-12-10$46.79$46.798,200
2012-12-07$47.06$47.0616,000
2012-12-06$47.09$47.0938,100
2012-12-05$47.80$47.801,700
2012-12-04$47.80$47.802,800
2012-12-03$48.32$48.323,500
2012-11-30$48.43$48.4321,000
2012-11-29$48.23$48.237,900
2012-11-28$47.84$47.845,000
2012-11-27$47.84$47.845,800
2012-11-26$47.94$47.943,300
2012-11-23$48.17$48.17300
2012-11-21$48.05$48.056,400
2012-11-20$47.58$47.5852,400
2012-11-19$48.28$48.283,500
2012-11-16$47.13$47.1332,800
2012-11-15$46.81$46.813,800
2012-11-14$47.28$47.282,600
2012-11-13$46.97$46.9719,400
2012-11-12$47.16$47.163,000
2012-11-09$47.26$47.2610,200
2012-11-08$46.88$46.887,100
2012-11-07$46.77$46.773,500
2012-11-06$48.14$48.143,100
2012-11-05$47.05$47.057,000
2012-11-02$46.63$46.636,400
2012-11-01$47.70$47.7070,800
2012-10-31$47.35$47.358,600
2012-10-26$47.57$47.574,900
2012-10-25$47.48$47.484,000
2012-10-24$47.37$47.3724,400
2012-10-23$47.61$47.6111,300
2012-10-22$48.54$48.5457,700
2012-10-19$48.81$48.8132,600
2012-10-18$49.72$49.721,300
2012-10-17$49.54$49.541,600
2012-10-16$49.65$49.6532,800
2012-10-15$49.58$49.5849,900
2012-10-12$49.57$49.5720,000
2012-10-11$50.30$50.3018,800
2012-10-10$49.73$49.7320,600
2012-10-09$49.83$49.836,500
2012-10-08$49.05$49.057,100
2012-10-05$49.20$49.205,100
2012-10-04$49.87$49.875,800
2012-10-03$48.28$48.2811,000
2012-10-02$49.56$49.5628,700
2012-10-01$49.87$49.8727,000
2012-09-28$49.74$49.7420,300
2012-09-27$49.44$49.4460,900
2012-09-26$48.65$48.657,700
2012-09-25$49.17$49.1732,400
2012-09-24$49.25$49.2511,200
2012-09-21$49.73$49.7320,300
2012-09-20$49.28$49.2811,100
2012-09-19$49.09$49.0945,500
2012-09-18$50.17$50.1746,200
2012-09-17$50.15$50.1513,800
2012-09-14$51.92$51.9212,000
2012-09-13$51.33$51.3326,000
2012-09-12$51.05$51.05172,100
2012-09-11$50.97$50.9725,900
2012-09-10$50.61$50.616,300
2012-09-07$50.77$50.776,100
2012-09-06$50.11$50.1116,500
2012-09-05$50.09$50.0919,900
2012-09-04$50.46$50.464,800
2012-08-31$50.69$50.697,500
2012-08-30$50.07$50.0770,800
2012-08-29$50.13$50.1327,900
2012-08-28$50.16$50.165,000
2012-08-27$50.00$50.004,300
2012-08-24$50.24$50.2419,900
2012-08-23$50.29$50.2938,900
2012-08-22$50.87$50.8710,000
2012-08-21$50.51$50.519,300
2012-08-20$50.15$50.158,400
2012-08-17$50.34$50.3416,900
2012-08-16$50.01$50.011,000
2012-08-15$49.55$49.55400
2012-08-14$49.02$49.0220,300
2012-08-13$49.09$49.098,200
2012-08-10$49.24$49.2418,700
2012-08-09$49.68$49.682,900
2012-08-08$49.45$49.4523,000
2012-08-07$49.15$49.1515,000
2012-08-06$48.44$48.4448,500
2012-08-03$48.11$48.1118,100
2012-08-02$46.94$46.9410,700
2012-08-01$47.44$47.4411,900
2012-07-31$47.16$47.1635,500
2012-07-30$47.89$47.8918,000
2012-07-27$47.62$47.62200
2012-07-26$47.37$47.375,000
2012-07-25$47.18$47.188,700
2012-07-24$46.64$46.6438,100
2012-07-23$47.18$47.1829,700
2012-07-20$48.45$48.4517,200
2012-07-19$48.46$48.4636,200
2012-07-18$47.54$47.5417,700
2012-07-17$47.32$47.322,500
2012-07-16$47.04$47.0410,400
2012-07-13$46.42$46.421,700
2012-07-12$45.77$45.772,600
2012-07-11$45.34$45.3437,600
2012-07-10$45.12$45.1260,900
2012-07-09$45.78$45.7855,600
2012-07-06$44.71$44.718,000
2012-07-05$46.05$46.054,400
2012-07-03$45.84$45.8435,700
2012-07-02$44.08$44.089,200
2012-06-29$44.55$44.5511,500
2012-06-28$42.28$42.2835,500
2012-06-27$42.67$42.678,400
2012-06-26$42.59$42.5928,900
2012-06-25$42.38$42.3840,000
2012-06-22$42.03$42.038,600
2012-06-21$41.63$41.6372,800
2012-06-20$42.17$42.17121,200
2012-06-19$43.52$43.5226,700
2012-06-18$43.05$43.0515,600
2012-06-15$42.90$42.9040,000
2012-06-14$43.10$43.1016,900
2012-06-13$42.49$42.49328,100
2012-06-12$43.31$43.315,800
2012-06-11$43.18$43.1819,200
2012-06-08$43.51$43.5119,900
2012-06-07$43.69$43.697,400
2012-06-06$44.12$44.1221,800
2012-06-05$43.38$43.3834,400
2012-06-04$43.19$43.191,100
2012-06-01$43.00$43.003,100
2012-05-31$44.43$44.432,500
2012-05-30$44.85$44.854,100
2012-05-29$45.92$45.9220,500
2012-05-25$46.20$46.2021,900
2012-05-24$46.10$46.1014,500
2012-05-23$45.99$45.9924,000
2012-05-22$46.16$46.164,400
2012-05-21$47.13$47.134,900
2012-05-18$46.49$46.4915,900
2012-05-17$46.88$46.885,100
2012-05-16$47.07$47.0794,500
2012-05-15$47.21$47.212,800
2012-05-14$47.00$47.0011,700
2012-05-11$47.78$47.786,500
2012-05-10$47.98$47.982,600
2012-05-09$48.40$48.401,900
2012-05-08$48.45$48.45121,300
2012-05-07$48.56$48.566,300
2012-05-04$48.98$48.9831,900
2012-05-03$50.23$50.236,000
2012-05-02$50.93$50.9333,000
2012-05-01$51.62$51.6231,200
2012-04-30$51.37$51.375,200
2012-04-27$51.33$51.333,000
2012-04-26$51.16$51.1615,200
2012-04-25$50.89$50.8918,000
2012-04-24$50.73$50.7311,500
2012-04-23$50.72$50.7239,700
2012-04-20$50.75$50.7551,100
2012-04-19$50.06$50.0633,800
2012-04-18$50.30$50.307,300
2012-04-17$50.95$50.9547,800
2012-04-16$50.88$50.8816,800
2012-04-13$51.35$51.35900
2012-04-12$51.72$51.7217,800
2012-04-11$51.19$51.1914,600
2012-04-10$50.90$50.9052,700
2012-04-09$51.32$51.3211,100
2012-04-05$51.52$51.5212,800
2012-04-04$51.57$51.5738,900
2012-04-03$52.28$52.2815,000
2012-04-02$52.83$52.832,200
2012-03-30$51.70$51.7044,900
2012-03-29$51.06$51.0632,400
2012-03-28$52.39$52.3938,100
2012-03-27$53.01$53.0110,500
2012-03-26$53.18$53.1820,900
2012-03-23$53.11$53.1125,600
2012-03-22$52.42$52.421,300
2012-03-21$52.88$52.883,900
2012-03-20$52.89$52.893,700
2012-03-19$53.40$53.407,200
2012-03-16$53.07$53.072,000
2012-03-15$52.96$52.968,000
2012-03-14$53.20$53.2034,900
2012-03-13$53.55$53.5524,100
2012-03-12$53.24$53.2415,800
2012-03-09$53.44$53.445,900
2012-03-08$53.16$53.166,100
2012-03-07$52.75$52.752,400
2012-03-06$52.49$52.495,300
2012-03-05$53.32$53.32700
2012-03-02$53.34$53.346,500
2012-03-01$53.43$53.433,300
2012-02-29$53.10$53.1011,900
2012-02-28$52.35$52.3524,400
2012-02-27$53.66$53.664,700
2012-02-24$54.04$54.041,300
2012-02-23$53.52$53.5231,400
2012-02-22$53.08$53.0811,000
2012-02-21$52.60$52.60600
2012-02-17$51.96$51.96100
2012-02-16$51.77$51.77700
2012-02-15$51.67$51.6726,600
2012-02-14$51.41$51.415,500
2012-02-13$50.83$50.83400
2012-02-10$50.99$50.994,800
2012-02-09$51.10$51.101,500
2012-02-08$50.93$50.931,100
2012-02-07$50.65$50.655,600
2012-02-06$50.60$50.608,100
2012-02-03$50.55$50.5514,600
2012-02-02$49.19$49.191,500
2012-02-01$49.51$49.5129,500
2012-01-31$49.98$49.983,500
2012-01-30$49.58$49.585,300
2012-01-27$50.41$50.415,400
2012-01-26$50.32$50.321,700
2012-01-25$49.85$49.8517,600
2012-01-24$49.60$49.6017,700
2012-01-23$49.50$49.505,200
2012-01-20$49.30$49.303,200
2012-01-19$49.63$49.63100
2012-01-18$49.80$49.80400
2012-01-17$49.85$49.8538,500
2012-01-13$49.36$49.365,900
2012-01-12$49.49$49.4939,100
2012-01-11$50.11$50.113,100
2012-01-10$50.25$50.251,300
2012-01-09$49.95$49.958,500
2012-01-06$49.88$49.886,000
2012-01-05$49.95$49.951,100
2012-01-04$50.70$50.703,400
2012-01-03$50.46$50.463,200