The Goldman Sachs Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	6,666.00	6,666.00	6,666.00	6,666.00	6,331.16	0
2024-02-28	6,666.00	6,666.00	6,666.00	6,666.00	6,331.16	0
2024-02-27	6,666.00	6,666.00	6,666.00	6,666.00	6,286.53	0
2024-02-26	6,699.99	6,699.99	6,666.00	6,666.00	6,286.53	18
2024-02-23	6,699.99	6,699.99	6,699.99	6,699.99	6,318.58	0
2024-02-22	6,700.00	6,700.00	6,699.99	6,699.99	6,318.58	1,231
2024-02-21	6,617.00	6,617.00	6,600.00	6,600.00	6,224.28	57
2024-02-20	6,532.03	6,532.03	6,532.03	6,532.03	6,160.18	4,520
2024-02-19	6,719.99	6,719.99	6,719.99	6,719.99	6,337.44	0
2024-02-16	6,719.99	6,719.99	6,719.99	6,719.99	6,337.44	61
2024-02-15	6,462.85	6,462.85	6,462.85	6,462.85	6,094.94	0
2024-02-14	6,462.85	6,462.85	6,462.85	6,462.85	6,094.94	57
2024-02-13	6,646.39	6,646.39	6,646.39	6,646.39	6,268.03	1,020
2024-02-12	6,750.00	6,750.00	6,734.00	6,734.00	6,350.65	85
2024-02-09	6,585.10	6,585.10	6,585.10	6,585.10	6,210.23	17
2024-02-08	6,581.30	6,719.94	6,581.30	6,719.94	6,337.39	140
2024-02-07	6,500.00	6,500.00	6,500.00	6,500.00	6,129.98	0
2024-02-06	6,552.00	6,552.00	6,500.00	6,500.00	6,129.98	316
2024-02-02	6,585.00	6,585.00	6,585.00	6,585.00	6,210.14	0
2024-02-01	6,585.00	6,585.00	6,585.00	6,585.00	6,210.14	15
2024-01-31	6,725.99	6,740.00	6,636.05	6,636.05	6,258.28	523
2024-01-30	6,591.01	6,648.00	6,550.01	6,642.00	6,263.89	1,233
2024-01-29	6,643.19	6,643.19	6,507.03	6,510.00	6,139.41	125
2024-01-26	6,490.00	6,490.92	6,489.96	6,489.96	6,120.51	755
2024-01-25	6,570.00	6,570.00	6,570.00	6,570.00	6,195.99	0
2024-01-24	6,570.00	6,570.00	6,570.00	6,570.00	6,195.99	11
2024-01-23	6,570.00	6,570.00	6,570.00	6,570.00	6,195.99	2,606
2024-01-22	6,641.79	6,641.79	6,641.79	6,641.79	6,263.69	118
2024-01-19	6,449.00	6,470.00	6,440.00	6,470.00	6,101.68	68
2024-01-18	6,462.00	6,462.00	6,448.92	6,448.92	6,081.80	1,929
2024-01-17	6,585.00	6,585.00	6,585.00	6,585.00	6,210.14	22
2024-01-16	6,581.00	6,590.00	6,493.00	6,493.00	6,123.37	65
2024-01-15	6,422.83	6,422.83	6,422.83	6,422.83	6,057.20	0
2024-01-12	6,422.83	6,422.83	6,422.83	6,422.83	6,057.20	0
2024-01-11	6,422.83	6,422.83	6,422.83	6,422.83	6,057.20	1,616
2024-01-10	6,496.00	6,496.00	6,496.00	6,496.00	6,126.20	712
2024-01-09	6,487.59	6,487.59	6,486.00	6,486.00	6,116.77	708
2024-01-08	6,480.00	6,480.00	6,480.00	6,480.00	6,111.11	11
2024-01-05	6,593.00	6,593.00	6,593.00	6,593.00	6,217.68	0
2024-01-04	6,593.00	6,593.00	6,593.00	6,593.00	6,217.68	0
2024-01-03	6,593.00	6,593.00	6,593.00	6,593.00	6,217.68	0
2024-01-02	6,565.21	6,593.00	6,565.21	6,593.00	6,217.68	278
2023-12-29	6,496.13	6,496.13	6,496.13	6,496.13	6,126.33	192
2023-12-28	6,557.00	6,557.00	6,557.00	6,557.00	6,183.73	5
2023-12-27	6,499.00	6,499.00	6,499.00	6,499.00	6,129.03	56
2023-12-26	6,487.00	6,487.00	6,487.00	6,487.00	6,117.72	0
2023-12-22	6,490.00	6,490.00	6,487.00	6,487.00	6,117.72	1,000
2023-12-21	6,460.00	6,460.00	6,460.00	6,460.00	6,092.25	15
2023-12-20	6,495.00	6,495.00	6,495.00	6,495.00	6,125.26	92
2023-12-19	6,545.00	6,545.00	6,540.00	6,540.00	6,167.70	63
2023-12-18	6,563.00	6,563.00	6,563.00	6,563.00	6,189.39	0
2023-12-15	6,605.11	6,605.11	6,563.00	6,563.00	6,189.39	625
2023-12-14	6,585.00	6,648.00	6,526.00	6,605.11	6,229.10	3,453
2023-12-13	6,100.01	6,100.01	6,100.01	6,100.01	5,752.76	32
2023-12-11	6,099.68	6,117.25	5,978.02	5,978.02	5,637.71	62
2023-12-08	6,040.11	6,040.11	6,040.11	6,040.11	5,696.27	50
2023-12-07	5,807.21	5,807.21	5,807.21	5,807.21	5,476.62	0
2023-12-06	5,807.21	5,807.21	5,807.21	5,807.21	5,476.62	0
2023-12-05	5,973.59	5,973.59	5,807.21	5,807.21	5,476.62	206
2023-12-04	6,058.99	6,059.00	6,046.71	6,046.71	5,702.49	464

← NewerPage 12 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.