The Goldman Sachs Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	16,700.00	16,700.00	16,700.00	16,700.00	16,700.00	24
2026-10-15	16,400.00	16,425.00	16,370.00	16,414.83	16,414.83	2,304
2026-10-14	16,131.82	16,232.00	16,000.00	16,223.93	16,223.93	112
2026-10-13	16,700.00	16,700.00	16,469.90	16,600.00	16,600.00	1,515
2026-10-12	16,329.64	16,329.64	16,220.00	16,266.00	16,266.00	3,262
2026-10-09	16,306.00	16,560.25	16,306.00	16,526.18	16,526.18	369
2026-10-08	15,880.70	15,997.78	15,880.70	15,989.15	15,989.15	195
2026-10-07	15,762.00	15,899.00	15,762.00	15,881.50	15,881.50	238
2026-10-06	16,226.00	16,241.00	16,143.00	16,166.78	16,166.78	7,575
2026-10-05	16,250.00	16,278.10	16,218.00	16,230.00	16,230.00	94
2026-10-02	16,700.00	16,700.00	16,415.00	16,419.00	16,419.00	447
2026-10-01	16,451.00	16,500.00	16,386.00	16,446.89	16,446.89	91
2026-09-30	16,300.00	16,325.00	16,300.00	16,325.00	16,325.00	21
2026-09-29	16,498.93	16,574.83	16,498.93	16,550.00	16,550.00	1,194
2026-09-28	16,390.00	16,418.70	16,357.00	16,418.70	16,418.70	98
2026-09-25	16,376.00	16,553.00	16,376.00	16,553.00	16,553.00	77
2026-09-24	16,310.00	16,387.92	16,300.00	16,386.32	16,386.32	101
2026-09-23	16,440.00	16,478.90	16,440.00	16,451.25	16,451.25	50
2026-09-22	16,595.55	16,595.55	16,343.83	16,440.00	16,440.00	434
2026-09-21	16,371.00	16,512.99	16,371.00	16,512.99	16,512.99	100
2026-09-18	16,305.00	16,305.00	16,262.98	16,262.98	16,262.98	429
2026-09-17	16,025.50	16,417.57	16,025.50	16,417.57	16,417.57	808
2026-09-15	16,545.40	16,766.00	16,545.40	16,729.03	16,729.03	4,453
2026-09-14	16,924.00	16,924.00	16,924.00	16,924.00	16,924.00	100
2026-09-11	17,415.00	17,600.00	17,415.00	17,440.20	17,440.20	27
2026-09-10	17,312.51	17,315.00	17,312.51	17,315.00	17,315.00	131
2026-09-09	17,533.90	17,533.90	17,357.11	17,357.11	17,357.11	142
2026-09-08	17,570.50	17,570.50	17,496.60	17,496.60	17,496.60	68
2026-09-07	17,471.22	17,471.22	17,471.22	17,471.22	17,471.22	0
2026-09-04	17,471.22	17,471.22	17,471.22	17,471.22	17,471.22	0
2026-09-03	17,618.71	17,618.71	17,471.22	17,471.22	17,471.22	568
2026-09-02	17,035.00	17,035.00	17,035.00	17,035.00	17,035.00	19
2026-09-01	17,021.00	17,021.00	17,021.00	17,021.00	17,021.00	45
2026-08-31	17,650.00	17,650.00	17,650.00	17,650.00	17,565.22	0
2026-08-28	17,650.00	17,650.00	17,650.00	17,650.00	17,565.22	11
2026-08-27	17,620.00	17,620.00	17,620.00	17,620.00	17,535.37	12
2026-08-26	18,020.00	18,020.00	18,020.00	18,020.00	17,933.45	0
2026-08-25	18,020.00	18,020.00	18,020.00	18,020.00	17,933.45	16
2026-08-24	17,565.00	17,565.00	17,565.00	17,565.00	17,480.63	0
2026-08-21	17,166.87	17,565.00	17,166.87	17,565.00	17,480.63	70
2026-08-20	17,158.69	17,158.69	17,033.00	17,033.00	16,951.19	663
2026-08-19	17,275.00	17,275.00	17,275.00	17,275.00	17,192.02	8
2026-08-18	18,200.00	18,200.00	18,200.00	18,200.00	18,112.58	0
2026-08-17	18,000.00	18,200.00	18,000.00	18,200.00	18,112.58	29
2026-08-14	17,925.59	17,925.59	17,925.59	17,925.59	17,839.49	0
2026-08-13	18,007.73	18,007.73	17,925.59	17,925.59	17,839.49	528
2026-08-12	17,662.76	17,662.76	17,662.76	17,662.76	17,577.92	415
2026-08-11	17,700.00	17,700.00	17,700.00	17,700.00	17,614.98	0
2026-08-10	17,700.00	17,700.00	17,700.00	17,700.00	17,614.98	17
2026-08-07	18,096.90	18,096.90	18,096.90	18,096.90	18,009.98	0
2026-08-06	18,228.04	18,228.04	18,096.90	18,096.90	18,009.98	756
2026-08-05	18,228.04	18,228.04	18,228.04	18,228.04	18,140.48	0
2026-08-04	18,298.00	18,298.00	18,223.00	18,228.04	18,140.48	2,049
2026-08-03	17,690.55	17,690.55	17,690.55	17,690.55	17,605.58	0
2026-07-31	17,690.55	17,690.55	17,690.55	17,690.55	17,605.58	68
2026-07-30	17,280.00	17,280.00	17,280.00	17,280.00	17,197.00	0
2026-07-29	17,280.00	17,280.00	17,280.00	17,280.00	17,197.00	16
2026-07-28	17,968.00	18,120.86	17,968.00	18,120.86	18,033.82	26
2026-07-27	18,710.00	18,710.00	18,710.00	18,710.00	18,620.13	0
2026-07-24	18,680.00	18,710.00	18,680.00	18,710.00	18,620.13	48

Page 1 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-01	84.7778 MXN
2026-06-01	78.2100 MXN
2026-03-02	78.2213 MXN
2025-12-02	73.1430 MXN
2025-08-29	74.5780 MXN
2025-05-30	58.2180 MXN
2025-02-28	61.5885 MXN
2024-12-02	61.4385 MXN
2024-08-30	58.9335 MXN
2024-05-30	46.6771 MXN
2024-02-28	46.9920 MXN
2023-11-29	47.2739 MXN
2023-08-30	46.1093 MXN
2023-05-31	44.3956 MXN
2023-03-01	45.3400 MXN
2022-11-30	48.4338 MXN
2022-08-31	50.2800 MXN
2022-05-31	39.4260 MXN
2022-03-01	41.0340 MXN
2021-12-01	42.5170 MXN
2021-08-31	40.0790 MXN
2021-05-28	24.9431 MXN
2021-03-01	25.7600 MXN
2020-12-01	25.0800 MXN
2020-08-31	27.3575 MXN
2020-05-29	27.6622 MXN
2020-02-28	24.7456 MXN
2019-11-29	24.3819 MXN
2019-08-29	25.1375 MXN
2019-05-29	16.3697 MXN
2019-02-27	15.3826 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.