The Goldman Sachs Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 14,699.99 | 14,699.99 | 14,659.99 | 14,660.00 | 14,377.42 | 403 |
| 2025-10-30 | 14,775.00 | 14,845.01 | 14,627.20 | 14,627.20 | 14,345.25 | 119 |
| 2025-10-29 | 14,800.00 | 14,800.00 | 14,418.30 | 14,418.30 | 14,140.38 | 81 |
| 2025-10-28 | 14,605.27 | 14,605.27 | 14,605.27 | 14,605.27 | 14,323.74 | 21 |
| 2025-10-27 | 13,767.29 | 13,767.29 | 13,767.29 | 13,767.29 | 13,501.92 | 0 |
| 2025-10-24 | 13,767.29 | 13,767.29 | 13,767.29 | 13,767.29 | 13,501.92 | 0 |
| 2025-10-23 | 13,767.29 | 13,767.29 | 13,767.29 | 13,767.29 | 13,501.92 | 0 |
| 2025-10-22 | 13,767.29 | 13,767.29 | 13,767.29 | 13,767.29 | 13,501.92 | 26 |
| 2025-10-21 | 14,038.00 | 14,040.00 | 14,015.00 | 14,015.00 | 13,744.85 | 196 |
| 2025-10-20 | 13,775.00 | 13,775.00 | 13,775.00 | 13,775.00 | 13,509.48 | 0 |
| 2025-10-17 | 13,775.00 | 13,775.00 | 13,775.00 | 13,775.00 | 13,509.48 | 5 |
| 2025-10-16 | 14,109.01 | 14,109.01 | 13,992.00 | 13,992.00 | 13,722.30 | 57 |
| 2025-10-15 | 14,109.00 | 14,109.00 | 14,109.00 | 14,109.00 | 13,837.04 | 27 |
| 2025-10-14 | 14,082.23 | 14,500.00 | 14,082.23 | 14,303.00 | 14,027.30 | 169 |
| 2025-10-13 | 14,510.00 | 14,582.00 | 14,418.21 | 14,580.00 | 14,298.96 | 3,037 |
| 2025-10-10 | 14,326.00 | 14,390.00 | 14,189.00 | 14,270.33 | 13,995.26 | 659 |
| 2025-10-09 | 14,300.00 | 14,300.00 | 14,274.99 | 14,297.00 | 14,021.42 | 181 |
| 2025-10-08 | 14,460.00 | 14,460.00 | 14,424.00 | 14,424.00 | 14,145.97 | 13 |
| 2025-10-07 | 14,632.20 | 14,632.20 | 14,480.00 | 14,480.00 | 14,200.89 | 221 |
| 2025-10-06 | 14,605.00 | 14,605.00 | 14,605.00 | 14,605.00 | 14,323.48 | 9 |
| 2025-10-03 | 14,404.66 | 14,404.66 | 14,404.66 | 14,404.66 | 14,127.00 | 0 |
| 2025-10-02 | 14,333.00 | 14,404.66 | 14,333.00 | 14,404.66 | 14,127.00 | 209 |
| 2025-10-01 | 14,550.00 | 14,572.00 | 14,550.00 | 14,572.00 | 14,291.12 | 26 |
| 2025-09-30 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 14,171.47 | 31 |
| 2025-09-29 | 14,819.60 | 14,819.60 | 14,819.60 | 14,819.60 | 14,533.94 | 0 |
| 2025-09-26 | 14,800.00 | 14,819.60 | 14,796.00 | 14,819.60 | 14,533.94 | 214 |
| 2025-09-25 | 14,680.00 | 14,680.00 | 14,680.00 | 14,680.00 | 14,397.03 | 0 |
| 2025-09-24 | 14,703.00 | 14,703.00 | 14,680.00 | 14,680.00 | 14,397.03 | 21 |
| 2025-09-23 | 14,855.00 | 14,888.00 | 14,855.00 | 14,888.00 | 14,601.02 | 21 |
| 2025-09-22 | 14,818.00 | 14,818.00 | 14,818.00 | 14,818.00 | 14,532.37 | 7 |
| 2025-09-19 | 14,715.00 | 14,889.18 | 14,715.00 | 14,889.18 | 14,602.18 | 1,202 |
| 2025-09-18 | 14,509.45 | 14,509.45 | 14,509.45 | 14,509.45 | 14,229.77 | 0 |
| 2025-09-17 | 14,445.00 | 14,509.45 | 14,445.00 | 14,509.45 | 14,229.77 | 26 |
| 2025-09-15 | 14,445.00 | 14,445.00 | 14,445.00 | 14,445.00 | 14,166.56 | 43 |
| 2025-09-12 | 14,550.00 | 14,550.00 | 14,408.00 | 14,408.00 | 14,130.28 | 21 |
| 2025-09-11 | 14,511.00 | 14,549.00 | 14,511.00 | 14,549.00 | 14,268.56 | 43 |
| 2025-09-10 | 14,206.70 | 14,206.70 | 14,206.70 | 14,206.70 | 13,932.86 | 0 |
| 2025-09-09 | 13,786.31 | 14,254.00 | 13,786.31 | 14,206.70 | 13,932.86 | 228 |
| 2025-09-08 | 13,950.00 | 13,950.00 | 13,950.00 | 13,950.00 | 13,681.10 | 0 |
| 2025-09-05 | 13,950.00 | 13,950.00 | 13,950.00 | 13,950.00 | 13,681.10 | 0 |
| 2025-09-04 | 13,938.00 | 13,950.00 | 13,938.00 | 13,950.00 | 13,681.10 | 32 |
| 2025-09-03 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 13,337.85 | 0 |
| 2025-09-02 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 13,337.85 | 408 |
| 2025-09-01 | 13,850.00 | 13,850.00 | 13,850.00 | 13,850.00 | 13,583.03 | 0 |
| 2025-08-29 | 13,860.00 | 13,860.00 | 13,850.00 | 13,850.00 | 13,583.03 | 93 |
| 2025-08-28 | 13,957.58 | 13,957.58 | 13,957.58 | 13,957.58 | 13,615.40 | 1,109 |
| 2025-08-27 | 14,100.00 | 14,100.00 | 14,030.12 | 14,030.12 | 13,686.16 | 260 |
| 2025-08-26 | 13,838.00 | 13,950.00 | 13,838.00 | 13,950.00 | 13,608.00 | 239 |
| 2025-08-25 | 13,882.00 | 13,882.00 | 13,800.00 | 13,800.00 | 13,461.68 | 63 |
| 2025-08-22 | 13,827.25 | 13,827.25 | 13,827.25 | 13,827.25 | 13,488.26 | 8 |
| 2025-08-21 | 13,425.00 | 13,425.00 | 13,425.00 | 13,425.00 | 13,095.88 | 11 |
| 2025-08-20 | 13,475.00 | 13,537.70 | 13,470.00 | 13,537.70 | 13,205.81 | 4,850 |
| 2025-08-19 | 13,560.00 | 13,580.00 | 13,560.00 | 13,580.00 | 13,247.08 | 24 |
| 2025-08-18 | 14,010.53 | 14,010.53 | 14,010.53 | 14,010.53 | 13,667.05 | 0 |
| 2025-08-15 | 14,010.53 | 14,010.53 | 14,010.53 | 14,010.53 | 13,667.05 | 0 |
| 2025-08-14 | 13,901.00 | 14,060.00 | 13,901.00 | 14,010.53 | 13,667.05 | 285 |
| 2025-08-13 | 13,815.00 | 13,815.00 | 13,778.00 | 13,778.00 | 13,440.22 | 120 |
| 2025-08-12 | 13,830.00 | 13,830.00 | 13,813.00 | 13,813.00 | 13,474.36 | 90 |
| 2025-08-11 | 13,460.00 | 13,460.00 | 13,460.00 | 13,460.00 | 13,130.02 | 0 |
| 2025-08-08 | 13,460.00 | 13,460.00 | 13,460.00 | 13,460.00 | 13,130.02 | 178 |
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.