The Goldman Sachs Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-15 | 5,890.00 | 5,890.00 | 5,854.00 | 5,854.00 | 5,430.80 | 131 |
| 2023-06-14 | 5,789.00 | 5,789.00 | 5,789.00 | 5,789.00 | 5,370.50 | 7 |
| 2023-06-13 | 5,885.00 | 5,885.00 | 5,885.00 | 5,885.00 | 5,459.56 | 155 |
| 2023-06-12 | 5,829.00 | 5,867.50 | 5,829.00 | 5,867.50 | 5,443.33 | 46 |
| 2023-06-09 | 5,829.50 | 5,829.50 | 5,829.50 | 5,829.50 | 5,408.07 | 0 |
| 2023-06-08 | 5,829.50 | 5,829.50 | 5,829.50 | 5,829.50 | 5,408.07 | 88 |
| 2023-06-07 | 5,942.09 | 5,942.09 | 5,840.01 | 5,845.13 | 5,422.57 | 147 |
| 2023-06-06 | 5,688.00 | 5,688.00 | 5,688.00 | 5,688.00 | 5,276.80 | 153 |
| 2023-06-05 | 5,796.79 | 5,805.49 | 5,737.19 | 5,787.36 | 5,368.98 | 27 |
| 2023-06-02 | 5,597.91 | 5,597.91 | 5,597.91 | 5,597.91 | 5,193.22 | 0 |
| 2023-06-01 | 5,560.00 | 5,597.91 | 5,560.00 | 5,597.91 | 5,193.22 | 4,361 |
| 2023-05-31 | 5,753.78 | 5,782.55 | 5,753.78 | 5,782.55 | 5,364.52 | 34 |
| 2023-05-30 | 5,840.00 | 5,840.00 | 5,840.00 | 5,840.00 | 5,376.63 | 20 |
| 2023-05-29 | 5,848.00 | 5,848.00 | 5,848.00 | 5,848.00 | 5,383.99 | 0 |
| 2023-05-26 | 5,848.00 | 5,848.00 | 5,848.00 | 5,848.00 | 5,383.99 | 85 |
| 2023-05-25 | 5,689.51 | 5,689.51 | 5,689.51 | 5,689.51 | 5,238.08 | 0 |
| 2023-05-24 | 5,700.00 | 5,700.00 | 5,679.01 | 5,689.51 | 5,238.08 | 21 |
| 2023-05-23 | 5,833.00 | 5,846.50 | 5,833.00 | 5,846.50 | 5,382.61 | 137 |
| 2023-05-22 | 5,805.30 | 5,805.30 | 5,805.30 | 5,805.30 | 5,344.68 | 0 |
| 2023-05-19 | 5,805.30 | 5,805.30 | 5,805.30 | 5,805.30 | 5,344.68 | 0 |
| 2023-05-18 | 5,806.94 | 5,806.94 | 5,805.30 | 5,805.30 | 5,344.68 | 34 |
| 2023-05-17 | 5,788.00 | 5,788.00 | 5,788.00 | 5,788.00 | 5,328.75 | 100 |
| 2023-05-16 | 5,604.85 | 5,604.85 | 5,604.85 | 5,604.85 | 5,160.14 | 5 |
| 2023-05-15 | 5,609.00 | 5,609.00 | 5,609.00 | 5,609.00 | 5,163.96 | 0 |
| 2023-05-12 | 5,609.00 | 5,609.00 | 5,609.00 | 5,609.00 | 5,163.96 | 41 |
| 2023-05-11 | 5,786.46 | 5,786.46 | 5,786.46 | 5,786.46 | 5,327.34 | 0 |
| 2023-05-10 | 5,786.46 | 5,786.46 | 5,786.46 | 5,786.46 | 5,327.34 | 0 |
| 2023-05-09 | 5,791.50 | 5,791.50 | 5,786.46 | 5,786.46 | 5,327.34 | 5,835 |
| 2023-05-08 | 5,807.50 | 5,807.50 | 5,807.50 | 5,807.50 | 5,346.71 | 29 |
| 2023-05-05 | 5,745.00 | 5,745.00 | 5,745.00 | 5,745.00 | 5,289.16 | 0 |
| 2023-05-04 | 5,762.00 | 5,766.00 | 5,745.00 | 5,745.00 | 5,289.16 | 332 |
| 2023-05-03 | 5,945.80 | 5,955.61 | 5,942.00 | 5,942.00 | 5,470.53 | 10,488 |
| 2023-05-02 | 5,970.00 | 5,970.00 | 5,970.00 | 5,970.00 | 5,496.31 | 32 |
| 2023-04-28 | 6,173.08 | 6,173.08 | 6,168.00 | 6,169.20 | 5,679.71 | 40 |
| 2023-04-27 | 6,150.89 | 6,219.99 | 6,150.89 | 6,219.99 | 5,726.47 | 30 |
| 2023-04-26 | 6,151.30 | 6,151.30 | 6,151.30 | 6,151.30 | 5,663.23 | 6 |
| 2023-04-25 | 6,136.40 | 6,136.40 | 6,136.40 | 6,136.40 | 5,649.51 | 60 |
| 2023-04-24 | 6,182.00 | 6,183.48 | 6,182.00 | 6,183.48 | 5,692.85 | 76 |
| 2023-04-21 | 6,219.99 | 6,219.99 | 6,219.99 | 6,219.99 | 5,726.47 | 16 |
| 2023-04-20 | 6,090.00 | 6,090.00 | 6,081.80 | 6,081.80 | 5,599.24 | 75 |
| 2023-04-19 | 6,020.00 | 6,020.00 | 5,970.03 | 5,970.03 | 5,496.34 | 139 |
| 2023-04-18 | 6,019.00 | 6,064.00 | 6,019.00 | 6,030.00 | 5,551.55 | 187 |
| 2023-04-17 | 6,075.00 | 6,145.00 | 6,075.00 | 6,125.76 | 5,639.71 | 963 |
| 2023-04-14 | 6,085.00 | 6,085.00 | 6,085.00 | 6,085.00 | 5,602.19 | 11 |
| 2023-04-13 | 5,900.00 | 5,957.00 | 5,900.00 | 5,955.00 | 5,482.50 | 48 |
| 2023-04-12 | 5,949.00 | 5,949.00 | 5,949.00 | 5,949.00 | 5,476.98 | 30 |
| 2023-04-11 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 5,505.52 | 8 |
| 2023-04-10 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,339.80 | 0 |
| 2023-04-05 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,339.80 | 16 |
| 2023-04-04 | 5,889.38 | 5,889.38 | 5,889.38 | 5,889.38 | 5,422.09 | 0 |
| 2023-04-03 | 5,889.38 | 5,889.38 | 5,889.38 | 5,889.38 | 5,422.09 | 5 |
| 2023-03-31 | 5,880.20 | 5,880.20 | 5,880.20 | 5,880.20 | 5,413.64 | 15 |
| 2023-03-30 | 5,810.00 | 5,810.00 | 5,810.00 | 5,810.00 | 5,349.01 | 13 |
| 2023-03-29 | 5,786.81 | 5,786.81 | 5,786.81 | 5,786.81 | 5,327.66 | 9 |
| 2023-03-28 | 5,809.50 | 5,809.50 | 5,809.50 | 5,809.50 | 5,348.55 | 1,913 |
| 2023-03-27 | 5,857.60 | 5,857.60 | 5,850.00 | 5,850.08 | 5,385.91 | 1,163 |
| 2023-03-24 | 5,759.00 | 5,759.00 | 5,759.00 | 5,759.00 | 5,302.05 | 700 |
| 2023-03-23 | 5,906.00 | 5,906.00 | 5,845.00 | 5,845.00 | 5,381.23 | 22 |
| 2023-03-22 | 5,926.00 | 5,926.00 | 5,906.00 | 5,906.00 | 5,437.39 | 119 |
| 2023-03-21 | 5,801.71 | 5,928.85 | 5,801.71 | 5,926.00 | 5,455.80 | 100 |
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.