The Goldman Sachs Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 8,150.01 | 8,153.50 | 8,089.23 | 8,152.97 | 7,261.75 | 225 |
| 2022-01-07 | 8,085.00 | 8,143.00 | 8,085.00 | 8,103.00 | 7,217.25 | 1,248 |
| 2022-01-06 | 7,996.00 | 8,265.59 | 7,996.00 | 8,265.59 | 7,362.06 | 141 |
| 2022-01-05 | 8,322.21 | 8,362.50 | 8,220.00 | 8,220.00 | 7,321.46 | 150 |
| 2022-01-04 | 8,359.00 | 8,436.99 | 8,359.00 | 8,362.91 | 7,448.74 | 1,469 |
| 2022-01-03 | 8,101.59 | 8,160.00 | 8,101.59 | 8,160.00 | 7,268.01 | 66 |
| 2021-12-31 | 7,793.00 | 7,793.00 | 7,793.00 | 7,793.00 | 6,941.13 | 19 |
| 2021-12-30 | 7,960.00 | 8,013.59 | 7,900.00 | 7,956.80 | 7,087.03 | 455 |
| 2021-12-29 | 7,957.98 | 7,994.05 | 7,943.00 | 7,969.00 | 7,097.89 | 821 |
| 2021-12-28 | 8,000.00 | 8,000.00 | 7,979.00 | 7,979.00 | 7,106.80 | 206 |
| 2021-12-27 | 7,983.00 | 8,050.00 | 7,983.00 | 8,042.00 | 7,162.91 | 419 |
| 2021-12-24 | 7,957.05 | 7,957.05 | 7,957.05 | 7,957.05 | 7,087.25 | 0 |
| 2021-12-23 | 8,051.75 | 8,051.75 | 7,957.05 | 7,957.05 | 7,087.25 | 82 |
| 2021-12-22 | 7,907.24 | 7,921.80 | 7,907.24 | 7,908.32 | 7,043.85 | 226 |
| 2021-12-21 | 7,793.00 | 8,000.00 | 7,793.00 | 7,940.00 | 7,072.06 | 2,271 |
| 2021-12-20 | 7,585.00 | 7,692.00 | 7,585.00 | 7,692.00 | 6,851.17 | 414 |
| 2021-12-17 | 7,900.00 | 8,140.00 | 7,889.00 | 7,940.00 | 7,072.06 | 1,296 |
| 2021-12-16 | 8,255.00 | 8,300.00 | 8,190.00 | 8,210.00 | 7,312.55 | 3,875 |
| 2021-12-15 | 8,184.00 | 8,219.64 | 8,184.00 | 8,200.00 | 7,303.64 | 10,847 |
| 2021-12-14 | 8,202.65 | 8,303.28 | 8,202.65 | 8,303.28 | 7,395.63 | 2,570 |
| 2021-12-13 | 8,029.00 | 8,104.20 | 8,029.00 | 8,100.00 | 7,214.57 | 10,273 |
| 2021-12-10 | 8,175.00 | 8,175.00 | 8,156.25 | 8,168.18 | 7,275.30 | 1,118 |
| 2021-12-09 | 8,370.00 | 8,388.54 | 8,317.46 | 8,317.46 | 7,408.26 | 1,452 |
| 2021-12-08 | 8,312.25 | 8,369.13 | 8,312.25 | 8,369.13 | 7,454.28 | 741 |
| 2021-12-07 | 8,493.00 | 8,535.47 | 8,422.92 | 8,435.00 | 7,512.95 | 14,542 |
| 2021-12-06 | 8,290.00 | 8,360.00 | 8,279.00 | 8,360.00 | 7,446.15 | 129 |
| 2021-12-03 | 8,227.00 | 8,227.00 | 8,119.00 | 8,136.20 | 7,246.82 | 307 |
| 2021-12-02 | 8,185.00 | 8,300.00 | 8,185.00 | 8,273.00 | 7,368.66 | 362 |
| 2021-12-01 | 8,260.00 | 8,260.00 | 8,075.00 | 8,102.50 | 7,216.80 | 1,078 |
| 2021-11-30 | 8,150.00 | 8,235.00 | 8,065.00 | 8,200.00 | 7,265.77 | 262 |
| 2021-11-29 | 8,500.00 | 8,500.00 | 8,370.00 | 8,388.54 | 7,432.83 | 1,409 |
| 2021-11-26 | 8,603.00 | 8,603.00 | 8,400.00 | 8,445.53 | 7,483.33 | 6,268 |
| 2021-11-25 | 8,566.00 | 8,566.00 | 8,566.00 | 8,566.00 | 7,590.07 | 0 |
| 2021-11-24 | 8,698.00 | 8,698.00 | 8,438.10 | 8,566.00 | 7,590.07 | 104 |
| 2021-11-23 | 8,511.00 | 8,620.00 | 8,511.00 | 8,615.30 | 7,633.76 | 129 |
| 2021-11-22 | 8,264.00 | 8,527.17 | 8,264.00 | 8,349.34 | 7,398.10 | 479 |
| 2021-11-19 | 7,960.00 | 8,060.00 | 7,960.00 | 8,050.00 | 7,132.86 | 807 |
| 2021-11-18 | 8,054.00 | 8,136.80 | 8,039.07 | 8,130.00 | 7,203.75 | 663 |
| 2021-11-17 | 8,149.28 | 8,149.28 | 8,115.00 | 8,130.00 | 7,203.75 | 171 |
| 2021-11-16 | 8,370.00 | 8,416.00 | 8,370.00 | 8,400.00 | 7,442.99 | 57 |
| 2021-11-12 | 8,265.00 | 8,273.00 | 8,265.00 | 8,273.00 | 7,330.46 | 36 |
| 2021-11-11 | 8,248.00 | 8,317.94 | 8,248.00 | 8,300.00 | 7,354.38 | 114 |
| 2021-11-10 | 8,233.00 | 8,300.00 | 8,230.00 | 8,246.43 | 7,306.91 | 191 |
| 2021-11-09 | 8,113.33 | 8,200.00 | 8,058.35 | 8,200.00 | 7,265.77 | 60 |
| 2021-11-08 | 8,420.35 | 8,420.35 | 8,285.29 | 8,290.01 | 7,345.53 | 243 |
| 2021-11-05 | 8,355.00 | 8,355.00 | 8,300.00 | 8,300.00 | 7,354.38 | 41 |
| 2021-11-04 | 8,436.00 | 8,436.00 | 8,317.00 | 8,371.00 | 7,417.29 | 290 |
| 2021-11-03 | 8,677.00 | 8,741.99 | 8,597.00 | 8,741.99 | 7,746.01 | 1,846 |
| 2021-11-01 | 8,643.00 | 8,672.00 | 8,619.00 | 8,619.00 | 7,637.04 | 367 |
| 2021-10-29 | 8,532.00 | 8,532.00 | 8,474.00 | 8,474.00 | 7,508.56 | 132 |
| 2021-10-28 | 8,340.53 | 8,450.00 | 8,340.53 | 8,446.93 | 7,484.57 | 535 |
| 2021-10-27 | 8,361.00 | 8,361.00 | 8,361.00 | 8,361.00 | 7,408.43 | 120 |
| 2021-10-26 | 8,367.00 | 8,367.00 | 8,367.00 | 8,367.00 | 7,413.75 | 41 |
| 2021-10-25 | 8,375.00 | 8,380.00 | 8,346.00 | 8,368.00 | 7,414.63 | 895 |
| 2021-10-22 | 8,365.00 | 8,365.00 | 8,358.00 | 8,358.00 | 7,405.77 | 80 |
| 2021-10-21 | 8,225.00 | 8,225.00 | 8,225.00 | 8,225.00 | 7,287.92 | 8 |
| 2021-10-20 | 8,360.49 | 8,360.49 | 8,230.00 | 8,230.00 | 7,292.36 | 209 |
← NewerPage 21 of 21 · 1,257 trading days
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.