The Goldman Sachs Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 5,975.01 | 5,975.01 | 5,975.00 | 5,975.00 | 5,387.18 | 78 |
| 2022-06-30 | 5,966.00 | 5,966.00 | 5,966.00 | 5,966.00 | 5,379.06 | 33 |
| 2022-06-29 | 6,122.57 | 6,140.00 | 6,122.57 | 6,136.54 | 5,532.83 | 528 |
| 2022-06-28 | 6,158.90 | 6,158.90 | 6,015.25 | 6,015.25 | 5,423.47 | 55 |
| 2022-06-27 | 5,915.05 | 5,915.05 | 5,915.05 | 5,915.05 | 5,333.13 | 0 |
| 2022-06-24 | 5,915.05 | 5,915.05 | 5,915.05 | 5,915.05 | 5,333.13 | 100 |
| 2022-06-23 | 5,653.00 | 5,653.00 | 5,600.00 | 5,650.00 | 5,094.15 | 56 |
| 2022-06-22 | 5,694.69 | 5,694.69 | 5,694.69 | 5,694.69 | 5,134.45 | 6 |
| 2022-06-21 | 5,705.00 | 5,750.00 | 5,700.01 | 5,748.65 | 5,183.10 | 2,698 |
| 2022-06-20 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,139.23 | 0 |
| 2022-06-17 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,139.23 | 33 |
| 2022-06-16 | 5,796.62 | 5,796.62 | 5,796.62 | 5,796.62 | 5,226.35 | 50 |
| 2022-06-15 | 5,915.00 | 5,929.00 | 5,900.00 | 5,929.00 | 5,345.70 | 50 |
| 2022-06-14 | 5,800.01 | 5,800.01 | 5,800.01 | 5,800.01 | 5,229.40 | 22 |
| 2022-06-13 | 5,807.00 | 5,807.00 | 5,771.00 | 5,771.00 | 5,203.25 | 128 |
| 2022-06-10 | 5,780.00 | 5,780.00 | 5,775.00 | 5,775.00 | 5,206.85 | 170 |
| 2022-06-09 | 6,047.00 | 6,100.00 | 6,000.00 | 6,009.39 | 5,418.18 | 408 |
| 2022-06-08 | 6,223.99 | 6,223.99 | 6,127.50 | 6,127.50 | 5,524.68 | 123 |
| 2022-06-07 | 6,258.64 | 6,320.00 | 6,258.64 | 6,320.00 | 5,698.24 | 83 |
| 2022-06-06 | 6,286.24 | 6,318.41 | 6,286.24 | 6,318.41 | 5,696.80 | 1,423 |
| 2022-06-03 | 6,247.29 | 6,247.29 | 6,246.85 | 6,246.85 | 5,632.28 | 2,299 |
| 2022-06-02 | 6,333.00 | 6,353.50 | 6,330.00 | 6,353.50 | 5,728.44 | 107 |
| 2022-06-01 | 6,270.65 | 6,270.65 | 6,265.00 | 6,265.00 | 5,648.65 | 20 |
| 2022-05-31 | 6,366.59 | 6,366.59 | 6,366.59 | 6,366.59 | 5,740.24 | 9 |
| 2022-05-30 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 5,644.66 | 0 |
| 2022-05-27 | 6,364.00 | 6,364.00 | 6,300.00 | 6,300.00 | 5,644.66 | 85 |
| 2022-05-26 | 6,430.00 | 6,430.00 | 6,421.00 | 6,426.06 | 5,757.60 | 84 |
| 2022-05-25 | 6,180.00 | 6,220.75 | 6,180.00 | 6,220.75 | 5,573.65 | 338 |
| 2022-05-24 | 6,157.94 | 6,157.94 | 6,157.94 | 6,157.94 | 5,517.37 | 5 |
| 2022-05-23 | 6,345.20 | 6,345.20 | 6,329.88 | 6,329.88 | 5,671.43 | 209 |
| 2022-05-20 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 5,331.07 | 5 |
| 2022-05-19 | 6,197.00 | 6,197.00 | 6,197.00 | 6,197.00 | 5,552.37 | 0 |
| 2022-05-18 | 6,197.00 | 6,197.00 | 6,197.00 | 6,197.00 | 5,552.37 | 34 |
| 2022-05-17 | 6,228.00 | 6,228.00 | 6,228.00 | 6,228.00 | 5,580.15 | 40 |
| 2022-05-16 | 6,116.00 | 6,116.00 | 6,065.00 | 6,091.50 | 5,457.85 | 643 |
| 2022-05-13 | 6,194.50 | 6,194.50 | 6,194.50 | 6,194.50 | 5,550.13 | 30 |
| 2022-05-12 | 6,211.20 | 6,211.20 | 6,211.20 | 6,211.20 | 5,565.09 | 0 |
| 2022-05-11 | 6,211.20 | 6,211.20 | 6,211.20 | 6,211.20 | 5,565.09 | 478 |
| 2022-05-10 | 6,247.00 | 6,247.00 | 6,212.18 | 6,212.18 | 5,565.97 | 3,552 |
| 2022-05-09 | 6,215.00 | 6,215.00 | 6,215.00 | 6,215.00 | 5,568.50 | 0 |
| 2022-05-06 | 6,198.00 | 6,215.00 | 6,147.66 | 6,215.00 | 5,568.50 | 46 |
| 2022-05-05 | 6,360.00 | 6,360.00 | 6,265.22 | 6,265.22 | 5,613.50 | 233 |
| 2022-05-04 | 6,367.00 | 6,367.00 | 6,311.83 | 6,358.00 | 5,696.62 | 51 |
| 2022-05-03 | 6,397.60 | 6,397.60 | 6,397.60 | 6,397.60 | 5,732.10 | 42 |
| 2022-05-02 | 6,301.00 | 6,354.00 | 6,301.00 | 6,354.00 | 5,693.04 | 93 |
| 2022-04-29 | 6,420.22 | 6,420.22 | 6,420.22 | 6,420.22 | 5,752.37 | 16 |
| 2022-04-28 | 6,502.39 | 6,502.39 | 6,502.39 | 6,502.39 | 5,825.99 | 0 |
| 2022-04-27 | 6,435.09 | 6,502.39 | 6,435.09 | 6,502.39 | 5,825.99 | 2,063 |
| 2022-04-26 | 6,372.31 | 6,372.31 | 6,372.31 | 6,372.31 | 5,709.45 | 51 |
| 2022-04-25 | 6,390.00 | 6,404.21 | 6,380.00 | 6,404.21 | 5,738.03 | 8,106 |
| 2022-04-22 | 6,682.41 | 6,682.41 | 6,653.00 | 6,653.00 | 5,960.94 | 1,412 |
| 2022-04-21 | 6,900.00 | 6,950.00 | 6,730.37 | 6,730.37 | 6,030.26 | 108 |
| 2022-04-20 | 6,873.00 | 6,899.01 | 6,815.92 | 6,815.92 | 6,106.91 | 88 |
| 2022-04-19 | 6,620.00 | 6,730.00 | 6,620.00 | 6,730.00 | 6,029.93 | 71 |
| 2022-04-18 | 6,465.00 | 6,586.00 | 6,465.00 | 6,560.00 | 5,877.61 | 2,689 |
| 2022-04-13 | 6,305.99 | 6,355.00 | 6,305.99 | 6,355.00 | 5,693.94 | 203 |
| 2022-04-12 | 6,400.00 | 6,400.00 | 6,306.00 | 6,306.00 | 5,650.03 | 11,369 |
| 2022-04-11 | 6,520.00 | 6,520.00 | 6,450.00 | 6,450.00 | 5,779.05 | 24 |
| 2022-04-08 | 6,419.00 | 6,471.41 | 6,412.00 | 6,466.62 | 5,793.95 | 4,500 |
| 2022-04-07 | 6,320.00 | 6,374.98 | 6,296.23 | 6,374.98 | 5,711.84 | 108 |
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.