The Goldman Sachs Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	15,900.00	15,900.00	15,900.00	15,900.00	15,753.94	12
2026-04-28	16,160.00	16,180.00	15,778.41	16,180.00	16,031.36	113
2026-04-27	16,282.00	16,282.00	16,282.00	16,282.00	16,132.43	15
2026-04-24	16,018.26	16,073.00	16,018.26	16,060.00	15,912.47	51
2026-04-23	16,317.00	16,317.00	16,137.64	16,137.64	15,989.39	123
2026-04-22	16,134.01	16,134.01	16,134.01	16,134.01	15,985.80	0
2026-04-21	16,134.01	16,134.01	16,134.01	16,134.01	15,985.80	2,956
2026-04-20	16,100.00	16,182.63	16,100.00	16,182.63	16,033.97	50
2026-04-17	16,030.00	16,030.00	16,030.00	16,030.00	15,882.74	5
2026-04-16	15,680.00	15,680.00	15,600.00	15,600.00	15,456.69	33
2026-04-15	15,700.00	15,700.00	15,700.00	15,700.00	15,555.77	0
2026-04-14	15,500.00	15,700.00	15,500.00	15,700.00	15,555.77	58
2026-04-13	15,515.00	15,515.00	15,515.00	15,515.00	15,372.47	8
2026-04-10	15,750.00	15,750.00	15,710.00	15,710.00	15,565.68	102
2026-04-09	15,650.00	15,771.00	15,650.00	15,771.00	15,626.12	20
2026-04-08	15,800.00	15,800.00	15,800.00	15,800.00	15,654.86	11
2026-04-07	15,345.00	15,345.00	15,345.00	15,345.00	15,204.04	17
2026-04-06	15,390.00	15,390.00	15,390.00	15,390.00	15,248.62	50
2026-04-01	15,563.00	15,563.00	15,449.00	15,449.00	15,307.08	66
2026-03-31	14,795.00	14,795.00	14,795.00	14,795.00	14,659.09	12
2026-03-30	14,708.00	14,708.00	14,670.00	14,670.00	14,535.24	34
2026-03-27	14,945.00	14,945.00	14,945.00	14,945.00	14,807.71	0
2026-03-26	14,945.00	14,945.00	14,945.00	14,945.00	14,807.71	0
2026-03-25	15,100.00	15,100.00	14,923.00	14,945.00	14,807.71	117
2026-03-24	14,850.00	14,920.00	14,850.00	14,920.00	14,782.94	22
2026-03-23	14,690.00	14,690.00	14,690.00	14,690.00	14,555.05	0
2026-03-20	14,608.19	14,690.00	14,608.19	14,690.00	14,555.05	156
2026-03-19	14,300.00	14,300.00	14,258.00	14,258.00	14,127.02	1,051
2026-03-18	14,378.32	14,378.32	14,378.32	14,378.32	14,246.24	8
2026-03-17	14,385.00	14,385.00	14,251.00	14,251.00	14,120.09	11
2026-03-13	14,104.92	14,104.92	14,104.92	14,104.92	13,975.35	0
2026-03-12	14,104.92	14,104.92	14,104.92	14,104.92	13,975.35	13,732
2026-03-11	14,435.00	14,530.00	14,435.00	14,530.00	14,396.52	14
2026-03-10	14,437.87	14,437.87	14,437.87	14,437.87	14,305.24	0
2026-03-09	14,400.00	14,437.87	14,400.00	14,437.87	14,305.24	27
2026-03-06	14,640.00	14,640.00	14,640.00	14,640.00	14,505.51	8
2026-03-05	14,760.00	14,760.00	14,760.00	14,760.00	14,624.41	21
2026-03-04	15,340.00	15,340.00	15,287.22	15,292.60	15,152.12	28
2026-03-03	15,101.00	15,101.00	15,101.00	15,101.00	14,962.28	28
2026-03-02	15,000.00	15,135.68	15,000.00	15,135.68	14,996.64	802
2026-02-27	15,270.26	15,270.26	14,730.00	14,785.00	14,571.68	407
2026-02-26	16,081.00	16,081.00	16,081.00	16,081.00	15,848.98	25
2026-02-25	15,770.00	15,770.00	15,770.00	15,770.00	15,542.47	17
2026-02-24	15,400.00	15,505.00	15,400.00	15,505.00	15,281.29	103
2026-02-23	15,285.00	15,455.00	15,285.00	15,455.00	15,232.01	55
2026-02-20	15,730.00	15,755.00	15,729.00	15,755.00	15,527.68	93
2026-02-19	15,800.00	15,800.00	15,776.00	15,776.00	15,548.38	17
2026-02-18	16,018.26	16,150.00	15,996.00	15,996.00	15,765.20	229
2026-02-17	15,700.00	15,719.67	15,700.00	15,700.00	15,473.48	63
2026-02-16	15,470.00	15,470.00	15,470.00	15,470.00	15,246.79	0
2026-02-13	15,495.00	15,512.21	15,470.00	15,470.00	15,246.79	2,169
2026-02-12	16,250.00	16,250.00	16,250.00	16,250.00	16,015.54	0
2026-02-11	16,219.00	16,250.00	16,219.00	16,250.00	16,015.54	47
2026-02-10	16,115.00	16,257.93	16,110.00	16,257.93	16,023.36	518
2026-02-09	15,900.00	15,900.00	15,900.00	15,900.00	15,670.59	0
2026-02-06	15,900.00	15,900.00	15,900.00	15,900.00	15,670.59	6
2026-02-05	15,703.95	15,703.95	15,532.13	15,533.00	15,308.88	70
2026-02-04	15,687.32	15,687.32	15,687.32	15,687.32	15,460.98	12
2026-02-03	16,162.88	16,162.88	16,162.88	16,162.88	15,929.68	109
2026-01-30	16,110.00	16,257.99	16,110.00	16,257.99	16,023.41	85

← NewerPage 3 of 5 · 250 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.