The Goldman Sachs Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-06 | 5,618.00 | 5,618.00 | 5,618.00 | 5,618.00 | 5,255.30 | 75 |
| 2023-09-05 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,238.46 | 0 |
| 2023-09-04 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,238.46 | 0 |
| 2023-09-01 | 5,594.25 | 5,600.00 | 5,581.96 | 5,600.00 | 5,238.46 | 84 |
| 2023-08-31 | 5,497.00 | 5,497.00 | 5,497.00 | 5,497.00 | 5,142.11 | 54 |
| 2023-08-30 | 5,507.82 | 5,507.82 | 5,497.60 | 5,497.60 | 5,142.67 | 65 |
| 2023-08-29 | 5,588.00 | 5,588.00 | 5,577.00 | 5,578.92 | 5,175.61 | 166 |
| 2023-08-28 | 5,396.90 | 5,396.90 | 5,396.90 | 5,396.90 | 5,006.75 | 0 |
| 2023-08-25 | 5,379.34 | 5,396.90 | 5,379.34 | 5,396.90 | 5,006.75 | 115 |
| 2023-08-24 | 5,489.30 | 5,489.30 | 5,386.00 | 5,386.00 | 4,996.63 | 72 |
| 2023-08-23 | 5,414.00 | 5,414.00 | 5,414.00 | 5,414.00 | 5,022.61 | 42 |
| 2023-08-22 | 5,410.00 | 5,417.20 | 5,403.40 | 5,403.40 | 5,012.78 | 26 |
| 2023-08-21 | 5,470.00 | 5,489.30 | 5,455.00 | 5,489.30 | 5,092.47 | 160 |
| 2023-08-18 | 5,550.00 | 5,550.00 | 5,538.00 | 5,538.00 | 5,137.65 | 35 |
| 2023-08-17 | 5,623.00 | 5,623.00 | 5,601.00 | 5,601.00 | 5,196.09 | 54 |
| 2023-08-16 | 5,751.00 | 5,751.00 | 5,751.00 | 5,751.00 | 5,335.25 | 0 |
| 2023-08-15 | 5,751.00 | 5,751.00 | 5,751.00 | 5,751.00 | 5,335.25 | 0 |
| 2023-08-14 | 5,751.00 | 5,751.00 | 5,751.00 | 5,751.00 | 5,335.25 | 61 |
| 2023-08-11 | 5,783.00 | 5,783.00 | 5,783.00 | 5,783.00 | 5,364.93 | 29 |
| 2023-08-10 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,380.71 | 14 |
| 2023-08-09 | 5,885.00 | 5,885.00 | 5,885.00 | 5,885.00 | 5,459.56 | 9 |
| 2023-08-08 | 5,951.00 | 5,965.35 | 5,951.00 | 5,965.35 | 5,534.10 | 97 |
| 2023-08-07 | 6,066.03 | 6,066.03 | 6,050.00 | 6,050.00 | 5,612.63 | 33 |
| 2023-08-04 | 5,929.01 | 5,929.01 | 5,929.01 | 5,929.01 | 5,500.39 | 7 |
| 2023-08-03 | 5,990.53 | 5,990.53 | 5,990.53 | 5,990.53 | 5,557.46 | 0 |
| 2023-08-02 | 5,990.53 | 5,990.53 | 5,990.53 | 5,990.53 | 5,557.46 | 0 |
| 2023-08-01 | 5,985.00 | 5,990.53 | 5,985.00 | 5,990.53 | 5,557.46 | 405 |
| 2023-07-31 | 5,925.00 | 5,961.00 | 5,925.00 | 5,961.00 | 5,530.07 | 67 |
| 2023-07-28 | 5,748.01 | 5,879.00 | 5,748.01 | 5,879.00 | 5,453.99 | 111 |
| 2023-07-27 | 6,021.00 | 6,021.00 | 6,021.00 | 6,021.00 | 5,585.73 | 0 |
| 2023-07-26 | 5,904.01 | 6,050.00 | 5,904.01 | 6,021.00 | 5,585.73 | 114 |
| 2023-07-25 | 6,034.16 | 6,034.16 | 5,997.75 | 5,997.75 | 5,564.16 | 294 |
| 2023-07-24 | 6,020.00 | 6,020.00 | 6,020.00 | 6,020.00 | 5,584.80 | 34 |
| 2023-07-21 | 5,947.48 | 5,947.48 | 5,947.48 | 5,947.48 | 5,517.52 | 5 |
| 2023-07-20 | 5,813.46 | 6,019.19 | 5,760.15 | 5,921.47 | 5,493.39 | 1,503 |
| 2023-07-19 | 5,735.99 | 5,875.99 | 5,604.83 | 5,736.00 | 5,321.33 | 3,108 |
| 2023-07-18 | 5,641.75 | 5,641.75 | 5,641.75 | 5,641.75 | 5,233.90 | 116 |
| 2023-07-17 | 5,480.00 | 5,485.06 | 5,453.49 | 5,472.44 | 5,076.83 | 10,345 |
| 2023-07-14 | 5,482.00 | 5,482.00 | 5,480.00 | 5,480.00 | 5,083.84 | 48 |
| 2023-07-13 | 5,560.00 | 5,560.00 | 5,523.00 | 5,523.00 | 5,123.73 | 2,382 |
| 2023-07-12 | 5,555.45 | 5,555.45 | 5,555.45 | 5,555.45 | 5,153.83 | 616 |
| 2023-07-11 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 5,065.28 | 10 |
| 2023-07-10 | 5,418.40 | 5,418.40 | 5,418.40 | 5,418.40 | 5,026.69 | 92 |
| 2023-07-07 | 5,395.50 | 5,395.50 | 5,395.50 | 5,395.50 | 5,005.45 | 0 |
| 2023-07-06 | 5,395.50 | 5,395.50 | 5,395.50 | 5,395.50 | 5,005.45 | 15 |
| 2023-07-05 | 5,446.00 | 5,448.35 | 5,446.00 | 5,448.35 | 5,054.48 | 790 |
| 2023-07-04 | 5,561.50 | 5,561.50 | 5,561.50 | 5,561.50 | 5,159.45 | 0 |
| 2023-07-03 | 5,561.50 | 5,561.50 | 5,561.50 | 5,561.50 | 5,159.45 | 21 |
| 2023-06-30 | 5,560.00 | 5,599.99 | 5,559.50 | 5,559.50 | 5,157.59 | 33 |
| 2023-06-29 | 5,539.00 | 5,569.85 | 5,518.00 | 5,518.00 | 5,119.09 | 807 |
| 2023-06-28 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 4,953.96 | 75 |
| 2023-06-27 | 5,376.13 | 5,376.13 | 5,376.13 | 5,376.13 | 4,987.48 | 30 |
| 2023-06-26 | 5,376.12 | 5,376.12 | 5,376.12 | 5,376.12 | 4,987.47 | 9 |
| 2023-06-23 | 5,428.10 | 5,428.10 | 5,402.70 | 5,404.40 | 5,013.70 | 373 |
| 2023-06-22 | 5,600.00 | 5,600.00 | 5,508.30 | 5,508.30 | 5,110.09 | 527 |
| 2023-06-21 | 5,639.93 | 5,639.93 | 5,639.93 | 5,639.93 | 5,232.21 | 5 |
| 2023-06-20 | 5,664.00 | 5,703.15 | 5,664.00 | 5,703.15 | 5,290.86 | 35 |
| 2023-06-19 | 5,853.97 | 5,853.97 | 5,853.97 | 5,853.97 | 5,430.77 | 0 |
| 2023-06-16 | 5,853.97 | 5,853.97 | 5,853.97 | 5,853.97 | 5,430.77 | 25 |
| 2023-06-15 | 5,890.00 | 5,890.00 | 5,854.00 | 5,854.00 | 5,430.80 | 131 |
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.