The Goldman Sachs Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 15,867.70 | 12 |
| 2026-01-28 | 16,050.00 | 16,050.00 | 16,050.00 | 16,050.00 | 15,818.43 | 232 |
| 2026-01-27 | 15,965.00 | 15,993.00 | 15,965.00 | 15,993.00 | 15,762.25 | 50 |
| 2026-01-26 | 16,003.00 | 16,003.00 | 16,003.00 | 16,003.00 | 15,772.10 | 0 |
| 2026-01-23 | 16,216.00 | 16,250.00 | 16,003.00 | 16,003.00 | 15,772.10 | 98 |
| 2026-01-22 | 16,823.00 | 16,823.00 | 16,823.00 | 16,823.00 | 16,580.27 | 313 |
| 2026-01-21 | 16,620.00 | 16,620.00 | 16,620.00 | 16,620.00 | 16,380.20 | 0 |
| 2026-01-20 | 16,567.00 | 16,620.00 | 16,567.00 | 16,620.00 | 16,380.20 | 59 |
| 2026-01-19 | 17,065.00 | 17,065.00 | 17,065.00 | 17,065.00 | 16,818.78 | 0 |
| 2026-01-16 | 16,995.00 | 17,065.00 | 16,995.00 | 17,065.00 | 16,818.78 | 1,042 |
| 2026-01-15 | 16,943.00 | 17,216.00 | 16,941.00 | 17,216.00 | 16,967.60 | 532 |
| 2026-01-14 | 16,500.00 | 16,600.00 | 16,500.00 | 16,600.00 | 16,360.49 | 44 |
| 2026-01-13 | 16,760.00 | 16,770.00 | 16,760.00 | 16,770.00 | 16,528.04 | 332 |
| 2026-01-12 | 16,855.00 | 16,930.00 | 16,753.80 | 16,930.00 | 16,685.73 | 88 |
| 2026-01-09 | 16,890.00 | 16,960.00 | 16,865.50 | 16,865.50 | 16,622.16 | 28 |
| 2026-01-08 | 16,876.00 | 16,880.00 | 16,876.00 | 16,880.00 | 16,636.45 | 34 |
| 2026-01-07 | 17,050.00 | 17,050.00 | 17,050.00 | 17,050.00 | 16,804.00 | 1,263 |
| 2026-01-06 | 17,181.88 | 17,181.88 | 17,181.88 | 17,181.88 | 16,933.98 | 54 |
| 2026-01-05 | 15,908.53 | 15,908.53 | 15,908.53 | 15,908.53 | 15,679.00 | 0 |
| 2026-01-02 | 15,908.53 | 15,908.53 | 15,908.53 | 15,908.53 | 15,679.00 | 162 |
| 2025-12-31 | 16,235.23 | 16,235.23 | 16,235.23 | 16,235.23 | 16,000.98 | 0 |
| 2025-12-30 | 16,235.23 | 16,235.23 | 16,235.23 | 16,235.23 | 16,000.98 | 0 |
| 2025-12-29 | 16,235.23 | 16,235.23 | 16,235.23 | 16,235.23 | 16,000.98 | 0 |
| 2025-12-26 | 16,235.23 | 16,235.23 | 16,235.23 | 16,235.23 | 16,000.98 | 148 |
| 2025-12-24 | 16,158.89 | 16,158.89 | 16,158.89 | 16,158.89 | 15,925.74 | 0 |
| 2025-12-23 | 16,158.89 | 16,158.89 | 16,158.89 | 16,158.89 | 15,925.74 | 127 |
| 2025-12-22 | 16,255.00 | 16,255.00 | 16,255.00 | 16,255.00 | 16,020.47 | 8 |
| 2025-12-19 | 16,145.00 | 16,174.00 | 16,125.00 | 16,140.00 | 15,907.13 | 657 |
| 2025-12-18 | 15,850.00 | 15,850.00 | 15,850.00 | 15,850.00 | 15,621.31 | 20 |
| 2025-12-17 | 15,703.50 | 15,712.00 | 15,690.00 | 15,690.00 | 15,463.62 | 290 |
| 2025-12-16 | 15,720.00 | 15,830.00 | 15,720.00 | 15,830.00 | 15,601.60 | 264 |
| 2025-12-15 | 16,052.00 | 16,052.00 | 16,052.00 | 16,052.00 | 15,820.40 | 0 |
| 2025-12-11 | 16,052.00 | 16,052.00 | 16,052.00 | 16,052.00 | 15,820.40 | 0 |
| 2025-12-10 | 15,925.00 | 16,052.00 | 15,925.00 | 16,052.00 | 15,820.40 | 974 |
| 2025-12-09 | 15,933.34 | 15,933.34 | 15,933.34 | 15,933.34 | 15,703.45 | 30 |
| 2025-12-08 | 15,785.96 | 15,800.00 | 15,785.96 | 15,800.00 | 15,572.03 | 72 |
| 2025-12-05 | 15,450.00 | 15,533.35 | 15,450.00 | 15,533.35 | 15,309.23 | 287 |
| 2025-12-04 | 15,323.10 | 15,323.10 | 15,245.17 | 15,245.17 | 15,025.21 | 539 |
| 2025-12-03 | 14,912.50 | 15,270.70 | 14,912.50 | 15,270.00 | 15,049.68 | 122 |
| 2025-12-02 | 14,834.45 | 14,834.45 | 14,834.45 | 14,834.45 | 14,620.41 | 30 |
| 2025-12-01 | 14,810.00 | 14,871.70 | 14,810.00 | 14,871.70 | 14,585.04 | 14 |
| 2025-11-28 | 15,108.00 | 15,185.00 | 15,099.00 | 15,099.00 | 14,807.96 | 642 |
| 2025-11-27 | 14,983.92 | 14,983.92 | 14,983.92 | 14,983.92 | 14,695.10 | 0 |
| 2025-11-26 | 14,983.92 | 14,983.92 | 14,983.92 | 14,983.92 | 14,695.10 | 510 |
| 2025-11-25 | 14,720.00 | 14,763.00 | 14,720.00 | 14,763.00 | 14,478.43 | 23 |
| 2025-11-24 | 14,435.07 | 14,435.07 | 14,435.07 | 14,435.07 | 14,156.83 | 25 |
| 2025-11-21 | 14,259.00 | 14,259.00 | 14,259.00 | 14,259.00 | 13,984.15 | 17 |
| 2025-11-20 | 14,206.30 | 14,425.00 | 14,206.30 | 14,388.00 | 14,110.66 | 87 |
| 2025-11-19 | 14,363.85 | 14,444.00 | 14,363.85 | 14,411.00 | 14,133.22 | 34 |
| 2025-11-18 | 14,210.00 | 14,349.00 | 14,000.00 | 14,000.00 | 13,730.14 | 41 |
| 2025-11-14 | 14,808.52 | 14,808.52 | 14,808.52 | 14,808.52 | 14,523.08 | 0 |
| 2025-11-13 | 15,340.00 | 15,340.00 | 14,808.52 | 14,808.52 | 14,523.08 | 1,220 |
| 2025-11-12 | 15,260.00 | 15,329.21 | 15,260.00 | 15,329.21 | 15,033.73 | 5,200 |
| 2025-11-11 | 14,654.00 | 14,835.00 | 14,654.00 | 14,835.00 | 14,549.05 | 1,050 |
| 2025-11-10 | 14,385.59 | 14,385.59 | 14,385.59 | 14,385.59 | 14,108.30 | 0 |
| 2025-11-07 | 14,385.59 | 14,385.59 | 14,385.59 | 14,385.59 | 14,108.30 | 2,401 |
| 2025-11-06 | 14,525.00 | 14,649.00 | 14,525.00 | 14,649.00 | 14,366.63 | 23 |
| 2025-11-05 | 14,780.00 | 14,780.00 | 14,780.00 | 14,780.00 | 14,495.11 | 38 |
| 2025-11-04 | 14,810.00 | 14,811.50 | 14,800.00 | 14,811.50 | 14,526.00 | 57 |
| 2025-11-03 | 14,660.00 | 14,660.00 | 14,660.00 | 14,660.00 | 14,377.42 | 0 |
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.