The Goldman Sachs Group Inc historical data

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

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

← NewerPage 4 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.