The Goldman Sachs Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 7,748.53 | 7,748.53 | 7,748.53 | 7,748.53 | 7,359.31 | 842 |
| 2024-05-28 | 7,700.54 | 7,700.54 | 7,700.54 | 7,700.54 | 7,313.73 | 0 |
| 2024-05-27 | 7,700.54 | 7,700.54 | 7,700.54 | 7,700.54 | 7,313.73 | 0 |
| 2024-05-24 | 7,721.00 | 7,721.00 | 7,700.54 | 7,700.54 | 7,313.73 | 52 |
| 2024-05-23 | 7,832.61 | 7,832.61 | 7,832.61 | 7,832.61 | 7,439.17 | 0 |
| 2024-05-22 | 7,832.61 | 7,832.61 | 7,832.61 | 7,832.61 | 7,439.17 | 0 |
| 2024-05-21 | 7,795.50 | 7,832.61 | 7,795.50 | 7,832.61 | 7,439.17 | 2,812 |
| 2024-05-20 | 7,790.00 | 7,790.00 | 7,652.12 | 7,652.12 | 7,267.74 | 102 |
| 2024-05-17 | 7,760.00 | 7,760.00 | 7,760.00 | 7,760.00 | 7,370.20 | 0 |
| 2024-05-16 | 7,810.00 | 7,810.00 | 7,760.00 | 7,760.00 | 7,370.20 | 190 |
| 2024-05-15 | 7,790.00 | 7,790.00 | 7,770.00 | 7,770.00 | 7,379.70 | 14 |
| 2024-05-14 | 7,758.11 | 7,764.00 | 7,738.50 | 7,738.50 | 7,349.78 | 1,612 |
| 2024-05-13 | 7,639.68 | 7,639.68 | 7,635.43 | 7,635.43 | 7,251.89 | 7,461 |
| 2024-05-10 | 7,619.02 | 7,619.02 | 7,619.02 | 7,619.02 | 7,236.31 | 1,877 |
| 2024-05-09 | 7,667.00 | 7,667.00 | 7,667.00 | 7,667.00 | 7,281.88 | 1,550 |
| 2024-05-08 | 7,510.00 | 7,510.00 | 7,510.00 | 7,510.00 | 7,132.76 | 932 |
| 2024-05-07 | 7,510.00 | 7,510.00 | 7,510.00 | 7,510.00 | 7,132.76 | 108 |
| 2024-05-06 | 7,480.00 | 7,480.00 | 7,480.00 | 7,480.00 | 7,104.27 | 11 |
| 2024-05-03 | 7,291.21 | 7,432.00 | 7,291.21 | 7,432.00 | 7,058.68 | 24 |
| 2024-05-02 | 7,269.00 | 7,345.00 | 7,269.00 | 7,345.00 | 6,976.05 | 34 |
| 2024-04-30 | 7,321.51 | 7,321.51 | 7,321.51 | 7,321.51 | 6,953.74 | 0 |
| 2024-04-29 | 7,321.51 | 7,321.51 | 7,321.51 | 7,321.51 | 6,953.74 | 625 |
| 2024-04-26 | 7,269.34 | 7,321.50 | 7,269.34 | 7,321.50 | 6,953.73 | 37 |
| 2024-04-25 | 7,194.29 | 7,211.00 | 7,194.29 | 7,211.00 | 6,848.78 | 184 |
| 2024-04-24 | 7,198.76 | 7,198.76 | 7,198.76 | 7,198.76 | 6,837.16 | 2,539 |
| 2024-04-23 | 7,035.61 | 7,035.61 | 7,035.61 | 7,035.61 | 6,682.20 | 54 |
| 2024-04-22 | 6,870.00 | 6,870.00 | 6,870.00 | 6,870.00 | 6,524.91 | 0 |
| 2024-04-19 | 6,870.00 | 6,870.00 | 6,870.00 | 6,870.00 | 6,524.91 | 0 |
| 2024-04-18 | 6,870.00 | 6,870.00 | 6,870.00 | 6,870.00 | 6,524.91 | 0 |
| 2024-04-17 | 6,855.83 | 6,891.00 | 6,853.90 | 6,870.00 | 6,524.91 | 502 |
| 2024-04-16 | 6,750.00 | 6,766.80 | 6,750.00 | 6,766.80 | 6,426.89 | 89 |
| 2024-04-15 | 6,750.00 | 6,750.00 | 6,688.80 | 6,688.80 | 6,352.81 | 60 |
| 2024-04-12 | 6,456.06 | 6,456.06 | 6,456.06 | 6,456.06 | 6,131.76 | 0 |
| 2024-04-11 | 6,551.20 | 6,551.50 | 6,456.06 | 6,456.06 | 6,131.76 | 256 |
| 2024-04-10 | 6,613.00 | 6,613.00 | 6,579.53 | 6,579.53 | 6,249.03 | 1,611 |
| 2024-04-09 | 6,747.00 | 6,747.00 | 6,747.00 | 6,747.00 | 6,408.09 | 26 |
| 2024-04-08 | 6,860.00 | 6,860.00 | 6,860.00 | 6,860.00 | 6,515.41 | 0 |
| 2024-04-05 | 6,860.00 | 6,860.00 | 6,860.00 | 6,860.00 | 6,515.41 | 0 |
| 2024-04-04 | 6,832.15 | 6,860.00 | 6,832.15 | 6,860.00 | 6,515.41 | 12 |
| 2024-04-03 | 6,811.72 | 6,811.72 | 6,811.72 | 6,811.72 | 6,469.56 | 50 |
| 2024-04-02 | 6,910.75 | 6,910.75 | 6,910.75 | 6,910.75 | 6,563.61 | 0 |
| 2024-04-01 | 6,910.75 | 6,910.75 | 6,910.75 | 6,910.75 | 6,563.61 | 400 |
| 2024-03-27 | 6,837.00 | 6,837.00 | 6,800.37 | 6,800.37 | 6,458.78 | 12 |
| 2024-03-26 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,458.43 | 7 |
| 2024-03-25 | 6,922.00 | 6,922.00 | 6,922.00 | 6,922.00 | 6,574.30 | 0 |
| 2024-03-22 | 6,922.00 | 6,922.00 | 6,922.00 | 6,922.00 | 6,574.30 | 0 |
| 2024-03-21 | 6,922.00 | 6,922.00 | 6,922.00 | 6,922.00 | 6,574.30 | 80 |
| 2024-03-20 | 6,544.31 | 6,544.31 | 6,544.31 | 6,544.31 | 6,215.58 | 0 |
| 2024-03-19 | 6,544.31 | 6,544.31 | 6,544.31 | 6,544.31 | 6,215.58 | 0 |
| 2024-03-15 | 6,544.31 | 6,544.31 | 6,544.31 | 6,544.31 | 6,215.58 | 0 |
| 2024-03-14 | 6,544.31 | 6,544.31 | 6,544.31 | 6,544.31 | 6,215.58 | 0 |
| 2024-03-13 | 6,650.00 | 6,650.00 | 6,544.31 | 6,544.31 | 6,215.58 | 60 |
| 2024-03-12 | 6,540.00 | 6,540.00 | 6,540.00 | 6,540.00 | 6,211.49 | 0 |
| 2024-03-11 | 6,540.00 | 6,540.00 | 6,540.00 | 6,540.00 | 6,211.49 | 80 |
| 2024-03-08 | 6,550.80 | 6,550.80 | 6,546.10 | 6,546.10 | 6,217.28 | 147 |
| 2024-03-07 | 6,535.85 | 6,556.86 | 6,535.85 | 6,556.86 | 6,227.50 | 391 |
| 2024-03-06 | 6,809.54 | 6,809.54 | 6,809.54 | 6,809.54 | 6,467.49 | 0 |
| 2024-03-05 | 6,543.61 | 6,809.54 | 6,543.61 | 6,809.54 | 6,467.49 | 221 |
| 2024-03-04 | 6,725.00 | 6,725.00 | 6,725.00 | 6,725.00 | 6,387.19 | 25 |
| 2024-03-01 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,268.47 | 44 |
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.