The Goldman Sachs Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 6,339.56 | 6,512.99 | 6,339.56 | 6,405.53 | 5,739.21 | 1,878 |
| 2022-04-05 | 6,495.56 | 6,495.56 | 6,495.56 | 6,495.56 | 5,819.87 | 150 |
| 2022-04-04 | 6,507.14 | 6,513.00 | 6,460.00 | 6,460.00 | 5,788.01 | 52 |
| 2022-04-01 | 6,562.00 | 6,600.00 | 6,541.48 | 6,543.80 | 5,863.10 | 2,105 |
| 2022-03-31 | 6,651.00 | 6,677.00 | 6,630.00 | 6,630.00 | 5,940.33 | 399 |
| 2022-03-30 | 6,690.00 | 6,694.59 | 6,650.00 | 6,650.00 | 5,958.25 | 509 |
| 2022-03-29 | 6,795.09 | 6,832.21 | 6,750.00 | 6,759.37 | 6,056.24 | 541 |
| 2022-03-28 | 6,692.00 | 6,734.00 | 6,692.00 | 6,734.00 | 6,033.51 | 156 |
| 2022-03-25 | 6,770.00 | 6,770.00 | 6,742.00 | 6,742.00 | 6,040.68 | 98 |
| 2022-03-24 | 6,830.54 | 6,830.54 | 6,760.00 | 6,760.75 | 6,057.48 | 3,509 |
| 2022-03-23 | 6,826.44 | 6,826.44 | 6,789.85 | 6,789.85 | 6,083.55 | 950 |
| 2022-03-22 | 6,945.00 | 6,950.00 | 6,945.00 | 6,950.00 | 6,227.04 | 26 |
| 2022-03-18 | 7,008.00 | 7,008.00 | 7,008.00 | 7,008.00 | 6,279.01 | 0 |
| 2022-03-17 | 7,017.71 | 7,017.71 | 7,008.00 | 7,008.00 | 6,279.01 | 484 |
| 2022-03-16 | 7,069.19 | 7,069.19 | 7,069.19 | 7,069.19 | 6,333.83 | 27 |
| 2022-03-15 | 6,845.00 | 6,845.00 | 6,845.00 | 6,845.00 | 6,132.96 | 28 |
| 2022-03-14 | 6,890.00 | 6,890.00 | 6,890.00 | 6,890.00 | 6,173.28 | 7 |
| 2022-03-11 | 6,950.00 | 6,950.00 | 6,921.36 | 6,921.36 | 6,201.38 | 108 |
| 2022-03-10 | 6,835.00 | 6,974.99 | 6,835.00 | 6,974.99 | 6,249.43 | 27 |
| 2022-03-09 | 6,991.00 | 7,057.00 | 6,979.00 | 7,009.20 | 6,280.08 | 796 |
| 2022-03-08 | 6,845.00 | 7,020.00 | 6,845.00 | 6,930.00 | 6,209.12 | 912 |
| 2022-03-07 | 6,885.25 | 6,930.00 | 6,863.00 | 6,863.00 | 6,149.09 | 671 |
| 2022-03-04 | 6,859.13 | 6,859.13 | 6,859.13 | 6,859.13 | 6,145.63 | 2,441 |
| 2022-03-03 | 6,851.26 | 6,932.00 | 6,851.26 | 6,912.00 | 6,193.00 | 97 |
| 2022-03-02 | 6,910.00 | 6,937.00 | 6,910.00 | 6,937.00 | 6,215.39 | 199 |
| 2022-03-01 | 6,894.39 | 6,894.39 | 6,700.10 | 6,806.80 | 6,098.74 | 2,510 |
| 2022-02-28 | 6,900.00 | 6,997.90 | 6,900.00 | 6,951.00 | 6,191.17 | 1,139 |
| 2022-02-25 | 7,092.00 | 7,150.00 | 7,092.00 | 7,150.00 | 6,368.42 | 16 |
| 2022-02-24 | 6,851.00 | 6,967.79 | 6,818.93 | 6,967.79 | 6,206.13 | 88 |
| 2022-02-23 | 6,965.00 | 6,965.00 | 6,927.00 | 6,927.00 | 6,169.80 | 92 |
| 2022-02-22 | 7,065.95 | 7,065.95 | 7,065.95 | 7,065.95 | 6,293.56 | 0 |
| 2022-02-21 | 7,065.95 | 7,065.95 | 7,065.95 | 7,065.95 | 6,293.56 | 0 |
| 2022-02-18 | 7,000.00 | 7,065.95 | 7,000.00 | 7,065.95 | 6,293.56 | 48 |
| 2022-02-17 | 7,095.07 | 7,095.07 | 7,092.00 | 7,092.00 | 6,316.76 | 142 |
| 2022-02-16 | 7,365.00 | 7,365.00 | 7,275.00 | 7,319.00 | 6,518.95 | 916 |
| 2022-02-15 | 7,434.25 | 7,448.00 | 7,430.00 | 7,448.00 | 6,633.85 | 2,570 |
| 2022-02-14 | 7,300.00 | 7,355.00 | 7,300.00 | 7,349.56 | 6,546.17 | 189 |
| 2022-02-11 | 7,580.00 | 7,624.99 | 7,580.00 | 7,624.99 | 6,791.49 | 1,050 |
| 2022-02-10 | 7,667.18 | 7,667.18 | 7,640.00 | 7,644.50 | 6,808.87 | 35 |
| 2022-02-09 | 7,695.00 | 7,695.00 | 7,630.00 | 7,631.02 | 6,796.86 | 64 |
| 2022-02-08 | 7,640.15 | 7,640.15 | 7,599.71 | 7,599.71 | 6,768.97 | 472 |
| 2022-02-04 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 6,813.76 | 6 |
| 2022-02-03 | 7,491.01 | 7,491.01 | 7,416.00 | 7,420.00 | 6,608.91 | 567 |
| 2022-02-02 | 7,426.50 | 7,460.00 | 7,397.27 | 7,460.00 | 6,644.53 | 1,181 |
| 2022-02-01 | 7,395.40 | 7,559.39 | 7,395.40 | 7,480.53 | 6,662.82 | 3,405 |
| 2022-01-31 | 7,202.00 | 7,290.00 | 7,202.00 | 7,274.50 | 6,479.31 | 437 |
| 2022-01-28 | 7,094.90 | 7,171.00 | 7,094.90 | 7,171.00 | 6,387.12 | 2,603 |
| 2022-01-27 | 7,120.00 | 7,120.00 | 7,020.01 | 7,067.12 | 6,294.60 | 3,397 |
| 2022-01-26 | 7,180.00 | 7,197.00 | 7,177.00 | 7,183.00 | 6,397.81 | 3,906 |
| 2022-01-25 | 6,944.65 | 7,035.00 | 6,944.65 | 7,024.00 | 6,256.19 | 1,047 |
| 2022-01-24 | 6,768.00 | 7,090.00 | 6,683.06 | 7,009.79 | 6,243.54 | 13,308 |
| 2022-01-21 | 7,112.50 | 7,112.51 | 7,049.00 | 7,111.99 | 6,334.57 | 341 |
| 2022-01-20 | 7,223.00 | 7,292.00 | 7,200.00 | 7,200.00 | 6,412.95 | 978 |
| 2022-01-19 | 7,215.00 | 7,215.00 | 7,095.01 | 7,095.01 | 6,319.44 | 2,299 |
| 2022-01-18 | 7,640.00 | 7,640.00 | 7,078.00 | 7,234.33 | 6,443.53 | 4,960 |
| 2022-01-17 | 7,682.00 | 7,682.00 | 7,682.00 | 7,682.00 | 6,842.27 | 0 |
| 2022-01-14 | 7,780.20 | 7,780.20 | 7,666.00 | 7,682.00 | 6,842.27 | 331 |
| 2022-01-13 | 7,934.47 | 8,025.00 | 7,934.46 | 7,934.46 | 7,067.13 | 7,785 |
| 2022-01-12 | 8,068.00 | 8,068.00 | 7,918.80 | 7,934.46 | 7,067.13 | 1,165 |
| 2022-01-11 | 8,121.12 | 8,254.99 | 8,121.12 | 8,254.99 | 7,352.62 | 23 |
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.