The Goldman Sachs Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-22 | 6,695.00 | 6,695.00 | 6,695.00 | 6,695.00 | 6,122.25 | 8 |
| 2022-12-21 | 6,830.00 | 6,830.00 | 6,830.00 | 6,830.00 | 6,245.70 | 0 |
| 2022-12-20 | 6,840.00 | 6,840.00 | 6,830.00 | 6,830.00 | 6,245.70 | 104 |
| 2022-12-19 | 6,788.00 | 6,788.00 | 6,710.03 | 6,737.13 | 6,160.78 | 20 |
| 2022-12-16 | 6,908.00 | 6,908.00 | 6,908.00 | 6,908.00 | 6,317.03 | 0 |
| 2022-12-15 | 6,966.00 | 6,966.00 | 6,868.70 | 6,908.00 | 6,317.03 | 2,271 |
| 2022-12-14 | 7,200.00 | 7,200.00 | 7,149.21 | 7,149.21 | 6,537.60 | 37 |
| 2022-12-13 | 7,373.00 | 7,373.00 | 7,173.00 | 7,200.00 | 6,584.05 | 174 |
| 2022-12-09 | 7,080.00 | 7,113.00 | 7,080.00 | 7,113.00 | 6,504.49 | 109 |
| 2022-12-08 | 7,174.99 | 7,174.99 | 7,174.99 | 7,174.99 | 6,561.18 | 0 |
| 2022-12-07 | 7,174.99 | 7,174.99 | 7,174.99 | 7,174.99 | 6,561.18 | 5 |
| 2022-12-06 | 7,182.09 | 7,182.09 | 7,182.09 | 7,182.09 | 6,567.67 | 187 |
| 2022-12-05 | 7,347.25 | 7,347.25 | 7,347.25 | 7,347.25 | 6,718.70 | 0 |
| 2022-12-02 | 7,347.25 | 7,347.25 | 7,347.25 | 7,347.25 | 6,718.70 | 0 |
| 2022-12-01 | 7,347.25 | 7,347.25 | 7,347.25 | 7,347.25 | 6,718.70 | 5 |
| 2022-11-30 | 7,298.00 | 7,539.19 | 7,298.00 | 7,458.40 | 6,820.34 | 193 |
| 2022-11-29 | 7,352.16 | 7,352.16 | 7,352.16 | 7,352.16 | 6,678.90 | 6 |
| 2022-11-28 | 7,387.00 | 7,477.19 | 7,366.68 | 7,477.19 | 6,792.48 | 652 |
| 2022-11-25 | 7,485.00 | 7,485.00 | 7,483.25 | 7,483.25 | 6,797.99 | 172 |
| 2022-11-24 | 7,490.00 | 7,490.00 | 7,490.00 | 7,490.00 | 6,804.12 | 0 |
| 2022-11-23 | 7,490.00 | 7,490.00 | 7,490.00 | 7,490.00 | 6,804.12 | 110 |
| 2022-11-22 | 7,506.00 | 7,506.00 | 7,453.00 | 7,453.00 | 6,770.51 | 133 |
| 2022-11-18 | 7,399.00 | 7,415.00 | 7,396.50 | 7,396.50 | 6,719.18 | 266 |
| 2022-11-17 | 7,346.08 | 7,346.08 | 7,346.08 | 7,346.08 | 6,673.38 | 23 |
| 2022-11-16 | 7,385.00 | 7,385.00 | 7,385.00 | 7,385.00 | 6,708.73 | 6 |
| 2022-11-15 | 7,483.53 | 7,505.00 | 7,452.80 | 7,452.80 | 6,770.32 | 504 |
| 2022-11-14 | 7,510.00 | 7,510.00 | 7,510.00 | 7,510.00 | 6,822.29 | 0 |
| 2022-11-11 | 7,462.00 | 7,510.00 | 7,462.00 | 7,510.00 | 6,822.29 | 14 |
| 2022-11-10 | 7,082.00 | 7,082.00 | 7,082.00 | 7,082.00 | 6,433.48 | 0 |
| 2022-11-09 | 7,114.00 | 7,114.00 | 7,082.00 | 7,082.00 | 6,433.48 | 140 |
| 2022-11-08 | 6,970.00 | 6,970.00 | 6,970.00 | 6,970.00 | 6,331.74 | 0 |
| 2022-11-07 | 6,970.00 | 6,970.00 | 6,970.00 | 6,970.00 | 6,331.74 | 0 |
| 2022-11-04 | 7,006.00 | 7,006.00 | 6,970.00 | 6,970.00 | 6,331.74 | 301 |
| 2022-11-03 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,177.30 | 18 |
| 2022-11-01 | 6,792.00 | 6,871.00 | 6,792.00 | 6,850.00 | 6,222.72 | 270 |
| 2022-10-31 | 6,832.64 | 6,929.99 | 6,832.64 | 6,929.99 | 6,295.39 | 145 |
| 2022-10-28 | 6,773.00 | 6,773.00 | 6,773.00 | 6,773.00 | 6,152.78 | 0 |
| 2022-10-27 | 6,773.00 | 6,773.00 | 6,773.00 | 6,773.00 | 6,152.78 | 334 |
| 2022-10-26 | 6,650.01 | 6,650.01 | 6,650.01 | 6,650.01 | 6,041.05 | 35 |
| 2022-10-25 | 6,565.00 | 6,565.00 | 6,565.00 | 6,565.00 | 5,963.82 | 18 |
| 2022-10-24 | 6,564.00 | 6,599.99 | 6,541.85 | 6,599.99 | 5,995.61 | 1,169 |
| 2022-10-21 | 6,405.95 | 6,448.09 | 6,405.95 | 6,448.09 | 5,857.62 | 266 |
| 2022-10-20 | 6,340.00 | 6,340.00 | 6,210.00 | 6,221.60 | 5,651.87 | 573 |
| 2022-10-19 | 6,291.00 | 6,291.00 | 6,233.31 | 6,237.05 | 5,665.90 | 49,538 |
| 2022-10-18 | 6,369.15 | 6,452.00 | 6,274.60 | 6,291.30 | 5,715.19 | 157,814 |
| 2022-10-17 | 6,120.00 | 6,124.90 | 6,111.24 | 6,111.24 | 5,551.62 | 104,951 |
| 2022-10-14 | 6,055.00 | 6,055.00 | 6,035.00 | 6,055.00 | 5,500.53 | 194 |
| 2022-10-13 | 6,155.50 | 6,155.50 | 6,153.57 | 6,153.57 | 5,590.07 | 804 |
| 2022-10-12 | 5,928.00 | 5,928.00 | 5,928.00 | 5,928.00 | 5,385.15 | 23 |
| 2022-10-11 | 5,955.00 | 6,012.00 | 5,915.00 | 5,915.00 | 5,373.35 | 274 |
| 2022-10-10 | 5,980.00 | 5,982.00 | 5,868.60 | 5,981.00 | 5,433.30 | 2,911 |
| 2022-10-07 | 6,053.00 | 6,053.00 | 6,053.00 | 6,053.00 | 5,498.71 | 8 |
| 2022-10-06 | 6,132.85 | 6,174.99 | 6,132.85 | 6,174.99 | 5,609.53 | 150 |
| 2022-10-05 | 6,159.50 | 6,175.00 | 6,095.00 | 6,175.00 | 5,609.54 | 563 |
| 2022-10-04 | 6,179.00 | 6,179.00 | 6,179.00 | 6,179.00 | 5,613.17 | 724 |
| 2022-10-03 | 5,852.81 | 6,015.19 | 5,852.81 | 6,015.19 | 5,464.36 | 103 |
| 2022-09-30 | 5,900.00 | 5,931.06 | 5,819.41 | 5,819.41 | 5,286.51 | 3,717 |
| 2022-09-29 | 5,930.00 | 5,938.58 | 5,930.00 | 5,938.58 | 5,394.77 | 113 |
| 2022-09-28 | 6,054.00 | 6,143.80 | 6,050.00 | 6,068.00 | 5,512.33 | 2,857 |
| 2022-09-27 | 5,887.92 | 5,887.92 | 5,887.92 | 5,887.92 | 5,348.75 | 194 |
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.