The Goldman Sachs Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	13,526.00	13,526.00	13,428.00	13,431.37	13,102.09	5,164
2025-08-06	13,514.00	13,514.00	13,514.00	13,514.00	13,182.69	6
2025-08-05	13,422.00	13,422.00	13,422.00	13,422.00	13,092.95	0
2025-08-04	13,422.00	13,422.00	13,422.00	13,422.00	13,092.95	0
2025-08-01	13,123.00	13,429.00	13,123.00	13,422.00	13,092.95	46
2025-07-31	13,680.00	13,680.00	13,680.00	13,680.00	13,344.62	21
2025-07-30	13,705.00	13,778.00	13,705.00	13,778.00	13,440.22	834
2025-07-29	13,570.00	13,708.00	13,570.00	13,708.00	13,371.94	34
2025-07-28	13,578.00	13,578.00	13,578.00	13,578.00	13,245.12	10
2025-07-25	13,522.00	13,522.00	13,522.00	13,522.00	13,190.50	6
2025-07-24	13,270.00	13,270.00	13,270.00	13,270.00	12,944.67	0
2025-07-23	13,270.00	13,270.00	13,270.00	13,270.00	12,944.67	11
2025-07-22	13,190.04	13,190.04	13,190.04	13,190.04	12,866.68	0
2025-07-21	13,250.00	13,250.00	13,190.03	13,190.04	12,866.68	5,584
2025-07-18	13,262.00	13,262.00	13,262.00	13,262.00	12,936.87	0
2025-07-17	13,263.00	13,263.00	13,262.00	13,262.00	12,936.87	33
2025-07-16	13,158.50	13,184.00	13,158.00	13,184.00	12,860.78	104
2025-07-15	13,249.00	13,249.00	13,243.00	13,243.00	12,918.34	64
2025-07-14	13,325.22	13,325.22	13,325.22	13,325.22	12,998.54	5,197
2025-07-11	13,174.00	13,174.00	13,174.00	13,174.00	12,851.03	8
2025-07-10	13,170.00	13,217.00	13,170.00	13,214.81	12,890.84	695
2025-07-09	12,997.00	12,997.00	12,992.00	12,992.00	12,673.49	33
2025-07-08	13,035.00	13,035.00	12,850.00	12,850.00	12,534.97	23
2025-07-07	13,283.50	13,283.50	13,283.50	13,283.50	12,957.84	315
2025-07-04	13,400.00	13,400.00	13,400.00	13,400.00	13,071.49	0
2025-07-03	13,400.00	13,400.00	13,400.00	13,400.00	13,071.49	0
2025-07-02	13,439.00	13,439.00	13,400.00	13,400.00	13,071.49	112
2025-07-01	13,260.00	13,317.00	13,260.00	13,271.00	12,945.65	826
2025-06-30	13,294.00	13,294.00	13,246.40	13,246.40	12,921.65	365
2025-06-27	12,940.00	13,100.00	12,940.00	13,100.00	12,778.84	2,007
2025-06-26	12,936.00	12,936.00	12,936.00	12,936.00	12,618.86	105
2025-06-25	12,578.70	12,578.70	12,578.70	12,578.70	12,270.32	12
2025-06-24	12,595.00	12,595.00	12,595.00	12,595.00	12,286.22	352
2025-06-23	12,184.00	12,390.00	12,183.00	12,390.00	12,086.25	22
2025-06-20	12,273.17	12,273.17	12,068.38	12,068.38	11,772.51	10,196
2025-06-19	12,068.38	12,068.38	12,068.38	12,068.38	11,772.51	0
2025-06-18	11,900.00	12,068.38	11,900.00	12,068.38	11,772.51	390
2025-06-17	11,923.00	11,931.00	11,894.00	11,931.00	11,638.50	47
2025-06-16	11,800.00	11,944.00	11,800.00	11,865.00	11,574.12	75
2025-06-13	11,800.00	11,800.00	11,800.00	11,800.00	11,510.71	0
2025-06-12	11,800.00	11,800.00	11,800.00	11,800.00	11,510.71	0
2025-06-11	11,780.00	11,811.24	11,780.00	11,800.00	11,510.71	138
2025-06-10	11,736.00	11,736.00	11,736.00	11,736.00	11,448.28	10
2025-06-09	11,590.00	11,590.00	11,590.00	11,590.00	11,305.86	0
2025-06-06	11,590.00	11,590.00	11,590.00	11,590.00	11,305.86	0
2025-06-05	11,590.00	11,590.00	11,590.00	11,590.00	11,305.86	0
2025-06-04	11,590.00	11,590.00	11,590.00	11,590.00	11,305.86	8
2025-06-03	11,636.00	11,636.00	11,636.00	11,636.00	11,350.73	21
2025-06-02	11,485.50	11,485.50	11,485.50	11,485.50	11,203.92	27
2025-05-30	11,636.00	11,636.00	11,566.00	11,603.89	11,319.41	67
2025-05-29	11,611.00	11,611.00	11,611.00	11,611.00	11,269.56	30
2025-05-28	11,860.00	11,860.00	11,860.00	11,860.00	11,511.23	7
2025-05-27	11,780.00	11,865.00	11,780.00	11,865.00	11,516.09	43
2025-05-26	11,595.00	11,595.00	11,595.00	11,595.00	11,254.03	0
2025-05-23	11,595.00	11,595.00	11,595.00	11,595.00	11,254.03	0
2025-05-22	11,415.65	11,595.00	11,415.65	11,595.00	11,254.03	15
2025-05-21	11,600.00	11,600.00	11,555.00	11,555.00	11,215.20	227
2025-05-20	12,080.00	12,080.00	12,080.00	12,080.00	11,724.76	0
2025-05-19	12,080.00	12,080.00	12,080.00	12,080.00	11,724.76	0
2025-05-16	12,080.00	12,080.00	12,080.00	12,080.00	11,724.76	1,514

← NewerPage 6 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.