The Goldman Sachs Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 5,965.00 | 5,965.00 | 5,965.00 | 5,965.00 | 5,625.43 | 450 |
| 2023-11-30 | 5,856.00 | 5,856.00 | 5,856.00 | 5,856.00 | 5,522.64 | 30 |
| 2023-11-29 | 5,827.00 | 5,870.00 | 5,827.00 | 5,870.00 | 5,535.84 | 29 |
| 2023-11-28 | 5,840.00 | 5,840.00 | 5,840.00 | 5,840.00 | 5,462.96 | 0 |
| 2023-11-27 | 5,840.00 | 5,840.00 | 5,840.00 | 5,840.00 | 5,462.96 | 0 |
| 2023-11-24 | 5,840.00 | 5,840.00 | 5,840.00 | 5,840.00 | 5,462.96 | 0 |
| 2023-11-23 | 5,840.00 | 5,840.00 | 5,840.00 | 5,840.00 | 5,462.96 | 0 |
| 2023-11-22 | 5,840.00 | 5,840.00 | 5,840.00 | 5,840.00 | 5,462.96 | 0 |
| 2023-11-21 | 5,840.00 | 5,840.00 | 5,840.00 | 5,840.00 | 5,462.96 | 0 |
| 2023-11-17 | 5,840.00 | 5,840.00 | 5,840.00 | 5,840.00 | 5,462.96 | 9 |
| 2023-11-16 | 5,810.00 | 5,810.00 | 5,810.00 | 5,810.00 | 5,434.90 | 25 |
| 2023-11-15 | 5,872.04 | 5,872.04 | 5,872.04 | 5,872.04 | 5,492.94 | 50 |
| 2023-11-14 | 5,852.12 | 5,852.12 | 5,852.12 | 5,852.12 | 5,474.30 | 103 |
| 2023-11-13 | 5,752.74 | 5,752.74 | 5,743.00 | 5,743.00 | 5,372.23 | 106 |
| 2023-11-10 | 5,685.00 | 5,685.00 | 5,685.00 | 5,685.00 | 5,317.97 | 0 |
| 2023-11-09 | 5,685.00 | 5,685.00 | 5,685.00 | 5,685.00 | 5,317.97 | 0 |
| 2023-11-08 | 5,695.76 | 5,695.76 | 5,685.00 | 5,685.00 | 5,317.97 | 466 |
| 2023-11-07 | 5,550.01 | 5,550.01 | 5,550.01 | 5,550.01 | 5,191.70 | 12 |
| 2023-11-06 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,144.92 | 0 |
| 2023-11-03 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,144.92 | 1,100 |
| 2023-11-01 | 5,467.96 | 5,467.96 | 5,467.96 | 5,467.96 | 5,114.94 | 0 |
| 2023-10-31 | 5,456.00 | 5,467.96 | 5,449.74 | 5,467.96 | 5,114.94 | 3,811 |
| 2023-10-30 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,051.37 | 7 |
| 2023-10-27 | 5,484.50 | 5,484.50 | 5,484.50 | 5,484.50 | 5,130.42 | 0 |
| 2023-10-26 | 5,484.50 | 5,484.50 | 5,484.50 | 5,484.50 | 5,130.42 | 0 |
| 2023-10-25 | 5,484.50 | 5,484.50 | 5,484.50 | 5,484.50 | 5,130.42 | 0 |
| 2023-10-24 | 5,503.01 | 5,503.01 | 5,484.50 | 5,484.50 | 5,130.42 | 93 |
| 2023-10-23 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,144.92 | 5 |
| 2023-10-20 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,144.92 | 26 |
| 2023-10-19 | 5,560.00 | 5,560.00 | 5,499.27 | 5,499.27 | 5,144.23 | 335 |
| 2023-10-18 | 5,520.00 | 5,531.93 | 5,500.00 | 5,500.00 | 5,144.92 | 145 |
| 2023-10-17 | 5,624.00 | 5,624.00 | 5,624.00 | 5,624.00 | 5,260.91 | 0 |
| 2023-10-16 | 5,636.88 | 5,779.19 | 5,624.00 | 5,624.00 | 5,260.91 | 86 |
| 2023-10-13 | 5,576.30 | 5,576.30 | 5,576.30 | 5,576.30 | 5,216.29 | 0 |
| 2023-10-12 | 5,576.31 | 5,576.31 | 5,576.30 | 5,576.30 | 5,216.29 | 38 |
| 2023-10-11 | 5,652.20 | 5,652.20 | 5,652.20 | 5,652.20 | 5,287.29 | 0 |
| 2023-10-10 | 5,652.20 | 5,652.20 | 5,652.20 | 5,652.20 | 5,287.29 | 7 |
| 2023-10-09 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,332.00 | 34 |
| 2023-10-06 | 5,690.30 | 5,693.00 | 5,690.30 | 5,693.00 | 5,325.45 | 16 |
| 2023-10-05 | 5,655.15 | 5,655.15 | 5,655.15 | 5,655.15 | 5,290.05 | 8 |
| 2023-10-04 | 5,492.18 | 5,492.18 | 5,492.18 | 5,492.18 | 5,137.60 | 0 |
| 2023-10-03 | 5,492.18 | 5,492.18 | 5,492.18 | 5,492.18 | 5,137.60 | 53 |
| 2023-10-02 | 5,604.92 | 5,610.00 | 5,604.92 | 5,610.00 | 5,247.81 | 86 |
| 2023-09-29 | 5,699.10 | 5,699.10 | 5,699.10 | 5,699.10 | 5,331.16 | 0 |
| 2023-09-28 | 5,699.10 | 5,699.10 | 5,699.10 | 5,699.10 | 5,331.16 | 0 |
| 2023-09-27 | 5,685.37 | 5,699.10 | 5,685.37 | 5,699.10 | 5,331.16 | 92 |
| 2023-09-26 | 5,612.00 | 5,612.00 | 5,612.00 | 5,612.00 | 5,249.68 | 0 |
| 2023-09-25 | 5,612.00 | 5,612.00 | 5,612.00 | 5,612.00 | 5,249.68 | 0 |
| 2023-09-22 | 5,647.03 | 5,647.03 | 5,612.00 | 5,612.00 | 5,249.68 | 91 |
| 2023-09-21 | 5,690.00 | 5,690.00 | 5,566.01 | 5,566.01 | 5,206.66 | 29 |
| 2023-09-20 | 5,784.50 | 5,784.50 | 5,784.50 | 5,784.50 | 5,411.05 | 73 |
| 2023-09-19 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | 5,481.67 | 0 |
| 2023-09-18 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | 5,481.67 | 0 |
| 2023-09-15 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | 5,481.67 | 100 |
| 2023-09-14 | 5,707.68 | 5,707.68 | 5,707.68 | 5,707.68 | 5,339.19 | 0 |
| 2023-09-13 | 5,707.68 | 5,707.68 | 5,707.68 | 5,707.68 | 5,339.19 | 0 |
| 2023-09-12 | 5,707.68 | 5,707.68 | 5,707.68 | 5,707.68 | 5,339.19 | 0 |
| 2023-09-11 | 5,707.68 | 5,707.68 | 5,707.68 | 5,707.68 | 5,339.19 | 0 |
| 2023-09-08 | 5,707.68 | 5,707.68 | 5,707.68 | 5,707.68 | 5,339.19 | 197 |
| 2023-09-07 | 5,618.00 | 5,618.00 | 5,618.00 | 5,618.00 | 5,255.30 | 0 |
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.