Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← GS.MX stock page

The Goldman Sachs Group Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-175,947.205,947.205,777.005,777.005,318.6398
2023-03-165,899.005,928.495,880.005,880.005,413.452,024
2023-03-155,821.855,846.855,821.855,846.855,382.93237
2023-03-145,962.515,962.515,962.515,962.515,489.4279
2023-03-136,220.976,220.976,220.976,220.975,727.370
2023-03-106,220.976,220.976,220.976,220.975,727.3721
2023-03-096,240.006,240.006,240.006,240.005,744.8915
2023-03-086,280.006,280.006,280.006,280.005,781.7231
2023-03-076,283.786,283.786,283.786,283.785,785.20460
2023-03-066,440.006,440.006,414.646,414.645,905.6752
2023-03-036,095.156,095.156,095.156,095.155,611.530
2023-03-026,281.006,281.006,095.156,095.155,611.5361
2023-03-016,365.006,450.956,281.006,281.005,782.64246
2023-02-286,728.006,728.006,728.006,728.006,152.430
2023-02-276,740.006,750.006,728.006,728.006,152.43126
2023-02-246,435.036,435.036,435.036,435.035,884.520
2023-02-236,435.036,435.036,435.036,435.035,884.526
2023-02-226,620.006,620.006,620.006,620.006,053.6724
2023-02-216,655.256,670.006,652.116,654.866,085.54306
2023-02-206,905.006,905.006,905.006,905.006,314.280
2023-02-176,905.006,905.006,905.006,905.006,314.280
2023-02-166,905.006,905.006,905.006,905.006,314.2818
2023-02-156,900.006,900.006,900.006,900.006,309.715
2023-02-146,900.006,900.006,900.006,900.006,309.7112
2023-02-136,800.006,863.416,800.006,863.416,276.2546
2023-02-106,960.006,960.006,960.006,960.006,364.580
2023-02-097,060.227,060.226,960.006,960.006,364.5819
2023-02-087,060.217,060.217,060.217,060.216,456.2262
2023-02-077,000.007,070.007,000.007,049.426,446.35214
2023-02-037,000.007,000.007,000.007,000.006,401.1639
2023-02-026,920.006,920.006,920.006,920.006,328.00103
2023-02-016,800.006,862.766,787.506,862.766,275.6626,655
2023-01-316,927.276,927.276,927.276,927.276,334.6550
2023-01-306,731.376,737.116,706.216,706.216,132.509,759
2023-01-276,665.006,665.006,665.006,665.006,094.8234
2023-01-266,547.146,643.556,547.146,630.006,062.81191
2023-01-256,643.196,643.196,643.196,643.196,074.870
2023-01-246,643.196,643.196,643.196,643.196,074.870
2023-01-236,500.006,643.196,500.006,643.196,074.8755
2023-01-206,568.116,568.116,568.116,568.116,006.220
2023-01-196,568.116,568.116,568.116,568.116,006.220
2023-01-186,568.116,568.116,568.116,568.116,006.220
2023-01-176,472.406,568.116,472.406,568.116,006.222,862
2023-01-167,200.007,200.007,200.007,200.006,584.050
2023-01-136,984.277,200.006,984.277,200.006,584.05127
2023-01-126,900.006,900.006,890.006,890.006,300.5722
2023-01-116,845.286,891.896,845.286,857.436,270.7831
2023-01-106,638.006,638.006,638.006,638.006,070.130
2023-01-096,638.006,638.006,638.006,638.006,070.130
2023-01-066,638.006,638.006,638.006,638.006,070.1324
2023-01-056,630.006,630.006,630.006,630.006,062.8115
2023-01-046,672.006,672.006,672.006,672.006,101.227
2023-01-036,672.006,672.006,672.006,672.006,101.226
2023-01-026,665.006,665.006,665.006,665.006,094.820
2022-12-306,655.006,665.006,655.006,665.006,094.82915
2022-12-296,585.596,585.596,585.596,585.596,022.206
2022-12-286,619.006,619.006,619.006,619.006,052.7511
2022-12-276,670.006,756.976,670.006,712.036,137.82209
2022-12-266,667.756,667.756,667.756,667.756,097.330
2022-12-236,733.006,733.006,667.756,667.756,097.339,117
← NewerPage 16 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-0184.7778 MXN
2026-06-0178.2100 MXN
2026-03-0278.2213 MXN
2025-12-0273.1430 MXN
2025-08-2974.5780 MXN
2025-05-3058.2180 MXN
2025-02-2861.5885 MXN
2024-12-0261.4385 MXN
2024-08-3058.9335 MXN
2024-05-3046.6771 MXN
2024-02-2846.9920 MXN
2023-11-2947.2739 MXN
2023-08-3046.1093 MXN
2023-05-3144.3956 MXN
2023-03-0145.3400 MXN
2022-11-3048.4338 MXN
2022-08-3150.2800 MXN
2022-05-3139.4260 MXN
2022-03-0141.0340 MXN
2021-12-0142.5170 MXN
2021-08-3140.0790 MXN
2021-05-2824.9431 MXN
2021-03-0125.7600 MXN
2020-12-0125.0800 MXN
2020-08-3127.3575 MXN
2020-05-2927.6622 MXN
2020-02-2824.7456 MXN
2019-11-2924.3819 MXN
2019-08-2925.1375 MXN
2019-05-2916.3697 MXN
2019-02-2715.3826 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.