The Goldman Sachs Group Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	19,100.00	19,100.00	19,100.00	19,100.00	19,008.26	463
2026-07-22	19,092.00	19,092.00	19,092.00	19,092.00	19,000.30	60
2026-07-21	18,660.00	18,921.00	18,660.00	18,865.00	18,774.39	126
2026-07-20	18,350.00	18,350.00	18,350.00	18,350.00	18,261.86	6
2026-07-17	19,087.49	19,087.49	19,087.49	19,087.49	18,995.81	9
2026-07-16	19,926.01	19,926.01	19,926.01	19,926.01	19,830.30	0
2026-07-15	19,709.00	19,926.01	19,709.00	19,926.01	19,830.30	1,856
2026-07-14	18,245.00	18,245.00	18,245.00	18,245.00	18,157.36	0
2026-07-13	18,345.00	18,345.00	18,245.00	18,245.00	18,157.36	200
2026-07-10	18,450.00	18,506.57	18,450.00	18,506.57	18,417.68	2,840
2026-07-09	17,940.00	17,940.00	17,940.00	17,940.00	17,853.83	0
2026-07-08	17,940.00	17,940.00	17,940.00	17,940.00	17,853.83	111
2026-07-07	18,385.00	18,395.00	18,300.00	18,319.00	18,231.01	267
2026-07-06	18,374.00	18,471.90	18,254.00	18,254.00	18,166.32	518
2026-07-03	17,839.18	17,839.18	17,839.18	17,839.18	17,753.49	0
2026-07-02	17,839.18	17,839.18	17,839.18	17,839.18	17,753.49	28
2026-07-01	17,895.00	17,918.75	17,895.00	17,918.75	17,832.68	171
2026-06-30	17,885.00	17,885.00	17,885.00	17,885.00	17,799.09	0
2026-06-29	17,885.00	17,885.00	17,885.00	17,885.00	17,799.09	0
2026-06-26	17,998.07	17,998.07	17,885.00	17,885.00	17,799.09	1,053
2026-06-25	19,040.00	19,040.00	19,040.00	19,040.00	18,948.55	14
2026-06-24	18,984.54	18,984.54	18,984.54	18,984.54	18,893.35	5
2026-06-23	19,197.86	19,350.83	19,197.86	19,350.83	19,257.88	1,156
2026-06-22	19,101.99	19,141.00	19,101.99	19,141.00	19,049.06	68
2026-06-19	19,308.49	19,308.49	19,308.49	19,308.49	19,215.75	0
2026-06-18	19,270.00	19,308.49	19,270.00	19,308.49	19,215.75	202
2026-06-17	19,230.00	19,280.00	19,171.94	19,242.00	19,149.58	36
2026-06-16	18,872.66	18,950.00	18,872.66	18,950.00	18,858.98	47
2026-06-15	18,295.00	18,295.00	18,295.00	18,295.00	18,207.12	0
2026-06-12	18,322.20	18,322.20	18,295.00	18,295.00	18,207.12	35
2026-06-11	17,573.00	17,573.00	17,573.00	17,573.00	17,488.59	0
2026-06-10	17,573.00	17,573.00	17,573.00	17,573.00	17,488.59	21
2026-06-09	18,035.10	18,035.10	17,640.00	17,955.00	17,868.76	570
2026-06-08	18,360.00	18,360.00	18,360.00	18,360.00	18,271.81	30
2026-06-05	18,615.00	18,615.00	18,350.00	18,350.00	18,261.86	72
2026-06-04	18,776.03	18,776.03	18,776.03	18,776.03	18,685.84	30
2026-06-03	17,967.00	17,967.00	17,967.00	17,967.00	17,880.70	25
2026-06-02	18,240.00	18,240.00	18,240.00	18,240.00	18,152.39	107
2026-06-01	17,883.60	18,125.56	17,883.60	18,125.56	18,038.50	132
2026-05-29	17,515.20	17,780.00	17,515.20	17,757.93	17,594.80	1,448
2026-05-28	17,300.00	17,300.00	17,300.00	17,300.00	17,141.08	367
2026-05-27	17,305.00	17,305.00	17,305.00	17,305.00	17,146.03	9
2026-05-26	17,130.00	17,130.00	17,130.00	17,130.00	16,972.64	13
2026-05-25	17,330.00	17,330.00	17,330.00	17,330.00	17,170.80	0
2026-05-22	17,330.00	17,330.00	17,330.00	17,330.00	17,170.80	71
2026-05-21	16,680.00	16,680.00	16,680.00	16,680.00	16,526.77	0
2026-05-20	16,680.00	16,680.00	16,680.00	16,680.00	16,526.77	17
2026-05-19	16,333.30	16,333.30	16,333.30	16,333.30	16,183.26	0
2026-05-18	16,333.30	16,333.30	16,333.30	16,333.30	16,183.26	6,561
2026-05-15	16,509.36	16,509.36	16,509.36	16,509.36	16,357.70	589
2026-05-14	16,700.00	16,754.50	16,700.00	16,754.50	16,600.59	213
2026-05-13	16,447.00	16,447.00	16,390.00	16,390.00	16,239.44	15
2026-05-12	16,072.00	16,072.00	16,072.00	16,072.00	15,924.36	12
2026-05-11	15,950.00	15,950.00	15,950.00	15,950.00	15,803.48	0
2026-05-08	15,950.00	15,950.00	15,950.00	15,950.00	15,803.48	0
2026-05-07	16,073.22	16,073.22	15,950.00	15,950.00	15,803.48	476
2026-05-06	16,166.00	16,175.00	16,160.00	16,160.00	16,011.55	86
2026-05-05	15,980.00	15,980.00	15,960.00	15,960.00	15,813.39	16
2026-05-04	16,200.00	16,200.00	16,200.00	16,200.00	16,051.18	0
2026-04-30	16,200.00	16,200.00	16,200.00	16,200.00	16,051.18	10

← NewerPage 2 of 21 · 1,260 trading daysOlder →

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.