The Goldman Sachs Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 6,039.00 | 6,039.00 | 6,039.00 | 6,039.00 | 5,485.99 | 0 |
| 2022-09-23 | 6,020.00 | 6,040.00 | 6,020.00 | 6,039.00 | 5,485.99 | 42 |
| 2022-09-22 | 6,546.55 | 6,546.55 | 6,546.55 | 6,546.55 | 5,947.06 | 0 |
| 2022-09-21 | 6,546.55 | 6,546.55 | 6,546.55 | 6,546.55 | 5,947.06 | 76 |
| 2022-09-20 | 6,408.00 | 6,408.00 | 6,408.00 | 6,408.00 | 5,821.20 | 184 |
| 2022-09-19 | 6,457.60 | 6,580.00 | 6,457.60 | 6,549.00 | 5,949.29 | 3,547 |
| 2022-09-15 | 6,547.60 | 6,547.60 | 6,547.60 | 6,547.60 | 5,948.02 | 0 |
| 2022-09-14 | 6,586.00 | 6,586.00 | 6,547.60 | 6,547.60 | 5,948.02 | 196 |
| 2022-09-13 | 6,632.30 | 6,632.30 | 6,632.30 | 6,632.30 | 6,024.96 | 1,560 |
| 2022-09-12 | 6,794.49 | 6,794.49 | 6,794.49 | 6,794.49 | 6,172.30 | 12 |
| 2022-09-09 | 6,744.00 | 6,794.39 | 6,738.00 | 6,738.00 | 6,120.98 | 7,102 |
| 2022-09-08 | 6,623.70 | 6,676.00 | 6,623.70 | 6,625.00 | 6,018.33 | 231 |
| 2022-09-07 | 6,625.00 | 6,625.00 | 6,625.00 | 6,625.00 | 6,018.33 | 51 |
| 2022-09-06 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 6,041.04 | 0 |
| 2022-09-05 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 6,041.04 | 0 |
| 2022-09-02 | 6,693.00 | 6,730.00 | 6,650.00 | 6,650.00 | 6,041.04 | 1,018 |
| 2022-09-01 | 6,647.83 | 6,794.39 | 6,647.83 | 6,680.00 | 6,068.29 | 2,394 |
| 2022-08-31 | 6,679.12 | 6,679.12 | 6,679.12 | 6,679.12 | 6,067.49 | 5 |
| 2022-08-30 | 6,712.00 | 6,712.00 | 6,679.82 | 6,709.95 | 6,049.82 | 51 |
| 2022-08-29 | 6,712.00 | 6,712.00 | 6,679.82 | 6,679.82 | 6,022.66 | 266 |
| 2022-08-26 | 6,738.00 | 6,738.00 | 6,624.01 | 6,732.00 | 6,069.70 | 1,802 |
| 2022-08-25 | 6,830.00 | 6,879.00 | 6,830.00 | 6,879.00 | 6,202.24 | 176 |
| 2022-08-24 | 6,793.04 | 6,908.79 | 6,793.04 | 6,815.00 | 6,144.54 | 238 |
| 2022-08-23 | 6,679.21 | 6,812.00 | 6,679.21 | 6,812.00 | 6,141.83 | 795 |
| 2022-08-22 | 6,840.10 | 6,924.00 | 6,840.01 | 6,895.00 | 6,216.67 | 587 |
| 2022-08-19 | 6,966.30 | 7,062.00 | 6,900.10 | 7,050.00 | 6,356.42 | 1,538 |
| 2022-08-18 | 7,074.65 | 7,105.00 | 7,006.01 | 7,006.01 | 6,316.76 | 112 |
| 2022-08-17 | 7,045.00 | 7,078.94 | 7,045.00 | 7,074.65 | 6,378.64 | 5,030 |
| 2022-08-16 | 7,046.00 | 7,070.00 | 6,949.60 | 7,060.00 | 6,365.44 | 1,133 |
| 2022-08-15 | 7,050.00 | 7,080.00 | 6,956.41 | 7,069.98 | 6,374.43 | 1,382 |
| 2022-08-12 | 7,016.28 | 7,016.28 | 7,016.28 | 7,016.28 | 6,326.02 | 591 |
| 2022-08-11 | 7,021.00 | 7,055.90 | 7,021.00 | 7,055.90 | 6,361.74 | 2,197 |
| 2022-08-10 | 6,933.34 | 6,936.00 | 6,933.34 | 6,936.00 | 6,253.63 | 261 |
| 2022-08-09 | 6,785.00 | 6,840.30 | 6,779.00 | 6,840.30 | 6,167.35 | 113 |
| 2022-08-08 | 6,832.00 | 6,832.00 | 6,832.00 | 6,832.00 | 6,159.87 | 22 |
| 2022-08-05 | 6,758.00 | 6,800.01 | 6,754.00 | 6,800.00 | 6,131.01 | 1,709 |
| 2022-08-04 | 6,661.21 | 6,661.21 | 6,661.21 | 6,661.21 | 6,005.88 | 15 |
| 2022-08-03 | 6,872.00 | 6,872.00 | 6,850.00 | 6,862.70 | 6,187.55 | 78 |
| 2022-08-02 | 6,771.25 | 6,837.00 | 6,771.25 | 6,833.59 | 6,161.30 | 569 |
| 2022-08-01 | 6,792.50 | 6,830.99 | 6,700.00 | 6,700.00 | 6,040.85 | 2,130 |
| 2022-07-29 | 6,800.00 | 6,828.00 | 6,750.00 | 6,799.92 | 6,130.94 | 215 |
| 2022-07-28 | 6,653.25 | 6,690.00 | 6,653.25 | 6,690.00 | 6,031.84 | 410 |
| 2022-07-27 | 6,550.00 | 6,610.00 | 6,550.00 | 6,590.00 | 5,941.67 | 3,946 |
| 2022-07-26 | 6,620.00 | 6,620.00 | 6,554.10 | 6,586.00 | 5,938.07 | 847 |
| 2022-07-25 | 6,661.86 | 6,661.86 | 6,625.00 | 6,625.00 | 5,973.23 | 33 |
| 2022-07-22 | 6,791.30 | 6,791.30 | 6,640.25 | 6,640.25 | 5,986.98 | 979 |
| 2022-07-21 | 6,685.00 | 6,730.00 | 6,612.60 | 6,730.00 | 6,067.90 | 61 |
| 2022-07-20 | 6,521.00 | 6,600.00 | 6,521.00 | 6,600.00 | 5,950.69 | 2,021 |
| 2022-07-19 | 6,376.00 | 6,483.30 | 6,376.00 | 6,483.30 | 5,845.47 | 526 |
| 2022-07-18 | 6,285.00 | 6,285.00 | 6,100.00 | 6,122.08 | 5,519.79 | 2,491 |
| 2022-07-15 | 6,030.00 | 6,059.00 | 6,030.00 | 6,035.00 | 5,441.28 | 1,439 |
| 2022-07-14 | 5,850.00 | 5,876.00 | 5,850.00 | 5,866.00 | 5,288.90 | 886 |
| 2022-07-13 | 6,020.89 | 6,041.43 | 6,010.00 | 6,020.00 | 5,427.75 | 340 |
| 2022-07-12 | 6,216.00 | 6,216.00 | 6,102.00 | 6,102.00 | 5,501.68 | 820 |
| 2022-07-11 | 6,088.00 | 6,207.90 | 6,088.00 | 6,112.00 | 5,510.70 | 296 |
| 2022-07-08 | 6,049.00 | 6,088.00 | 6,049.00 | 6,088.00 | 5,489.06 | 412 |
| 2022-07-07 | 6,091.00 | 6,091.00 | 6,091.00 | 6,091.00 | 5,491.77 | 0 |
| 2022-07-06 | 6,050.00 | 6,091.00 | 6,050.00 | 6,091.00 | 5,491.77 | 404 |
| 2022-07-05 | 6,091.00 | 6,091.00 | 6,091.00 | 6,091.00 | 5,491.77 | 17 |
| 2022-07-04 | 5,975.00 | 5,975.00 | 5,975.00 | 5,975.00 | 5,387.18 | 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.