The Goldman Sachs Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 9,410.00 | 9,410.00 | 9,410.00 | 9,410.00 | 8,991.49 | 5 |
| 2024-08-20 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 8,981.93 | 0 |
| 2024-08-19 | 9,401.99 | 9,401.99 | 9,400.00 | 9,400.00 | 8,981.93 | 241 |
| 2024-08-16 | 9,306.49 | 9,306.49 | 9,306.49 | 9,306.49 | 8,892.58 | 0 |
| 2024-08-15 | 9,306.49 | 9,306.49 | 9,306.49 | 9,306.49 | 8,892.58 | 74 |
| 2024-08-14 | 9,240.00 | 9,240.00 | 9,240.00 | 9,240.00 | 8,829.05 | 0 |
| 2024-08-13 | 9,240.00 | 9,240.00 | 9,240.00 | 9,240.00 | 8,829.05 | 0 |
| 2024-08-12 | 9,240.00 | 9,240.00 | 9,240.00 | 9,240.00 | 8,829.05 | 0 |
| 2024-08-09 | 9,240.00 | 9,240.00 | 9,240.00 | 9,240.00 | 8,829.05 | 0 |
| 2024-08-08 | 9,193.59 | 9,240.00 | 9,193.59 | 9,240.00 | 8,829.05 | 15 |
| 2024-08-07 | 9,202.00 | 9,202.00 | 9,182.00 | 9,182.00 | 8,773.63 | 238 |
| 2024-08-06 | 9,092.00 | 9,092.00 | 9,092.00 | 9,092.00 | 8,687.63 | 28 |
| 2024-08-05 | 8,754.45 | 8,909.00 | 8,754.45 | 8,909.00 | 8,512.77 | 605 |
| 2024-08-02 | 9,362.00 | 9,362.00 | 8,954.00 | 8,954.00 | 8,555.77 | 36 |
| 2024-08-01 | 9,437.00 | 9,437.00 | 9,437.00 | 9,437.00 | 9,017.29 | 0 |
| 2024-07-31 | 9,553.00 | 9,553.00 | 9,437.00 | 9,437.00 | 9,017.29 | 354 |
| 2024-07-30 | 9,559.89 | 9,559.89 | 9,474.50 | 9,474.50 | 9,053.12 | 71 |
| 2024-07-29 | 9,273.75 | 9,273.75 | 9,250.56 | 9,250.56 | 8,839.14 | 38 |
| 2024-07-26 | 9,195.00 | 9,195.00 | 9,195.00 | 9,195.00 | 8,786.05 | 6 |
| 2024-07-25 | 8,979.50 | 9,017.23 | 8,979.50 | 9,017.23 | 8,616.19 | 60 |
| 2024-07-24 | 9,077.99 | 9,078.00 | 9,002.00 | 9,002.00 | 8,601.63 | 63 |
| 2024-07-23 | 8,715.00 | 8,715.00 | 8,715.00 | 8,715.00 | 8,327.40 | 0 |
| 2024-07-22 | 8,732.00 | 8,732.00 | 8,715.00 | 8,715.00 | 8,327.40 | 17 |
| 2024-07-19 | 8,778.00 | 8,778.00 | 8,772.00 | 8,772.00 | 8,381.86 | 109 |
| 2024-07-18 | 8,958.58 | 8,958.58 | 8,746.72 | 8,746.72 | 8,357.71 | 165 |
| 2024-07-17 | 8,960.00 | 8,960.00 | 8,960.00 | 8,960.00 | 8,561.50 | 0 |
| 2024-07-16 | 8,960.00 | 8,960.00 | 8,960.00 | 8,960.00 | 8,561.50 | 29 |
| 2024-07-15 | 8,427.63 | 8,749.65 | 8,427.63 | 8,739.40 | 8,350.71 | 2,163 |
| 2024-07-12 | 8,477.00 | 8,532.45 | 8,477.00 | 8,532.45 | 8,152.97 | 2,947 |
| 2024-07-11 | 8,522.01 | 8,522.01 | 8,522.01 | 8,522.01 | 8,142.99 | 1,040 |
| 2024-07-10 | 8,466.75 | 8,490.00 | 8,466.75 | 8,490.00 | 8,112.40 | 247 |
| 2024-07-09 | 8,437.00 | 8,568.04 | 8,437.00 | 8,568.04 | 8,186.97 | 157 |
| 2024-07-08 | 8,381.15 | 8,381.15 | 8,381.15 | 8,381.15 | 8,008.40 | 0 |
| 2024-07-05 | 8,359.70 | 8,381.15 | 8,359.70 | 8,381.15 | 8,008.40 | 1,499 |
| 2024-07-04 | 8,482.00 | 8,482.00 | 8,482.00 | 8,482.00 | 8,104.76 | 0 |
| 2024-07-03 | 8,482.00 | 8,482.00 | 8,482.00 | 8,482.00 | 8,104.76 | 0 |
| 2024-07-02 | 8,375.00 | 8,482.00 | 8,375.00 | 8,482.00 | 8,104.76 | 70 |
| 2024-07-01 | 8,398.47 | 8,398.47 | 8,398.47 | 8,398.47 | 8,024.94 | 300 |
| 2024-06-28 | 8,259.56 | 8,259.56 | 8,259.56 | 8,259.56 | 7,892.21 | 88 |
| 2024-06-27 | 8,185.00 | 8,197.15 | 8,160.00 | 8,197.15 | 7,832.58 | 124 |
| 2024-06-26 | 8,321.00 | 8,321.00 | 8,321.00 | 8,321.00 | 7,950.92 | 26 |
| 2024-06-25 | 8,275.00 | 8,275.00 | 8,275.00 | 8,275.00 | 7,906.97 | 0 |
| 2024-06-24 | 8,275.00 | 8,275.00 | 8,275.00 | 8,275.00 | 7,906.97 | 5 |
| 2024-06-21 | 8,265.00 | 8,265.00 | 8,008.71 | 8,200.00 | 7,835.30 | 93 |
| 2024-06-20 | 8,420.00 | 8,420.00 | 8,420.00 | 8,420.00 | 8,045.52 | 0 |
| 2024-06-19 | 8,420.00 | 8,420.00 | 8,420.00 | 8,420.00 | 8,045.52 | 0 |
| 2024-06-18 | 8,321.00 | 8,420.00 | 8,321.00 | 8,420.00 | 8,045.52 | 24 |
| 2024-06-17 | 8,425.00 | 8,425.00 | 8,425.00 | 8,425.00 | 8,050.29 | 0 |
| 2024-06-14 | 8,425.00 | 8,425.00 | 8,425.00 | 8,425.00 | 8,050.29 | 0 |
| 2024-06-13 | 8,425.00 | 8,425.00 | 8,425.00 | 8,425.00 | 8,050.29 | 0 |
| 2024-06-12 | 8,210.00 | 8,534.00 | 8,210.00 | 8,425.00 | 8,050.29 | 132 |
| 2024-06-11 | 8,216.00 | 8,216.00 | 8,216.00 | 8,216.00 | 7,850.59 | 180 |
| 2024-06-10 | 8,330.00 | 8,330.00 | 8,330.00 | 8,330.00 | 7,959.52 | 15 |
| 2024-06-07 | 8,171.61 | 8,402.00 | 8,171.61 | 8,395.49 | 8,022.10 | 487 |
| 2024-06-06 | 8,113.00 | 8,113.00 | 8,113.00 | 8,113.00 | 7,752.17 | 0 |
| 2024-06-05 | 8,089.35 | 8,135.00 | 8,089.35 | 8,113.00 | 7,752.17 | 24 |
| 2024-06-04 | 8,130.00 | 8,130.00 | 8,130.00 | 8,130.00 | 7,768.41 | 55 |
| 2024-06-03 | 7,636.00 | 7,636.00 | 7,636.00 | 7,636.00 | 7,296.39 | 0 |
| 2024-05-31 | 7,636.00 | 7,636.00 | 7,636.00 | 7,636.00 | 7,296.39 | 0 |
| 2024-05-30 | 7,774.19 | 7,774.19 | 7,636.00 | 7,636.00 | 7,296.39 | 412 |
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.