The Goldman Sachs Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	12,000.00	12,000.00	12,000.00	12,000.00	11,647.12	15
2025-05-14	11,788.99	11,788.99	11,788.99	11,788.99	11,442.31	0
2025-05-13	11,753.40	11,820.00	11,753.40	11,788.99	11,442.31	220
2025-05-12	11,700.00	11,700.00	11,571.00	11,571.64	11,231.35	4,368
2025-05-09	11,196.00	11,196.00	11,196.00	11,196.00	10,866.76	0
2025-05-08	11,120.00	11,196.00	11,120.00	11,196.00	10,866.76	94
2025-05-07	10,926.20	10,926.20	10,926.20	10,926.20	10,604.89	0
2025-05-06	10,926.20	10,926.20	10,926.20	10,926.20	10,604.89	77
2025-05-05	11,190.00	11,190.00	11,190.00	11,190.00	10,860.94	9
2025-05-02	11,106.33	11,106.33	11,104.33	11,104.33	10,777.79	24
2025-04-30	10,622.60	10,650.60	10,622.60	10,638.00	10,325.17	565
2025-04-29	10,780.00	10,780.00	10,780.00	10,780.00	10,462.99	10
2025-04-28	10,660.00	10,660.00	10,660.00	10,660.00	10,346.52	5
2025-04-25	10,650.00	10,688.00	10,650.00	10,688.00	10,373.70	72
2025-04-24	10,668.00	10,675.00	10,642.00	10,675.00	10,361.08	46
2025-04-23	10,450.00	10,450.00	10,450.00	10,450.00	10,142.70	6
2025-04-22	9,900.01	9,900.01	9,900.01	9,900.01	9,608.88	40
2025-04-21	9,918.03	9,918.03	9,918.03	9,918.03	9,626.37	12
2025-04-16	10,050.01	10,080.31	10,050.01	10,080.31	9,783.88	16
2025-04-15	10,292.00	10,318.99	10,292.00	10,318.99	10,015.54	54
2025-04-14	10,080.00	10,236.00	10,080.00	10,198.00	9,898.11	192
2025-04-11	9,850.00	10,110.00	9,850.00	10,080.00	9,783.58	707
2025-04-10	10,048.00	10,048.00	10,048.00	10,048.00	9,752.52	53
2025-04-09	9,513.99	10,400.00	9,513.99	10,400.00	10,094.17	419
2025-04-08	9,682.00	9,682.00	9,637.49	9,637.49	9,354.08	119
2025-04-07	9,603.81	9,603.81	9,575.11	9,592.86	9,310.76	121
2025-04-04	9,800.00	9,800.00	9,600.00	9,622.00	9,339.05	493
2025-04-03	10,400.00	10,490.00	10,225.00	10,225.00	9,924.31	120
2025-04-02	11,511.00	11,511.00	11,450.00	11,460.50	11,123.48	82
2025-04-01	11,300.89	11,300.89	11,300.89	11,300.89	10,968.57	10
2025-03-31	11,011.00	11,011.00	11,011.00	11,011.00	10,687.20	0
2025-03-28	11,121.00	11,121.00	11,011.00	11,011.00	10,687.20	59
2025-03-27	11,420.00	11,420.00	11,359.50	11,359.50	11,025.45	314
2025-03-26	11,671.00	11,671.00	11,671.00	11,671.00	11,327.79	0
2025-03-25	11,671.00	11,671.00	11,671.00	11,671.00	11,327.79	0
2025-03-24	11,680.70	11,680.70	11,620.00	11,671.00	11,327.79	147
2025-03-21	11,452.00	11,452.00	11,452.00	11,452.00	11,115.23	16
2025-03-20	11,454.00	11,454.00	11,350.00	11,350.00	11,016.23	40
2025-03-19	11,107.55	11,274.50	11,107.55	11,187.53	10,858.54	8,556
2025-03-18	10,726.00	10,726.00	10,726.00	10,726.00	10,410.58	0
2025-03-14	10,665.00	10,780.00	10,665.00	10,726.00	10,410.58	100
2025-03-13	10,523.50	10,523.50	10,476.00	10,500.00	10,191.23	58
2025-03-12	10,894.10	10,952.00	10,888.00	10,888.00	10,567.82	1,239
2025-03-11	10,788.57	10,855.00	10,788.57	10,852.31	10,533.18	31
2025-03-10	10,970.00	10,970.00	10,859.00	10,865.11	10,545.60	2,021
2025-03-07	11,482.82	11,487.36	11,320.00	11,450.00	11,113.29	887
2025-03-06	11,675.00	11,838.00	11,460.30	11,530.00	11,190.94	1,363
2025-03-05	11,951.00	12,144.55	11,951.00	12,102.00	11,746.12	90
2025-03-04	12,015.00	12,207.00	12,015.00	12,200.00	11,841.24	32
2025-03-03	12,771.02	12,796.00	12,750.00	12,750.00	12,375.06	702
2025-02-28	12,610.00	12,668.00	12,610.00	12,668.00	12,295.47	44
2025-02-27	12,666.75	12,666.75	12,645.00	12,645.00	12,213.37	665
2025-02-26	12,709.15	12,709.15	12,700.00	12,700.00	12,266.49	14
2025-02-25	12,485.00	12,608.00	12,480.00	12,608.00	12,177.63	5,739
2025-02-24	12,755.00	12,755.00	12,755.00	12,755.00	12,319.62	10
2025-02-21	13,072.88	13,072.88	12,750.00	12,750.00	12,314.79	29
2025-02-20	13,395.00	13,395.00	12,850.00	13,035.97	12,591.00	73
2025-02-19	13,640.00	13,705.54	13,558.00	13,705.54	13,237.71	413
2025-02-18	13,497.00	13,500.00	13,385.00	13,500.00	13,039.19	61
2025-02-17	13,400.00	13,400.00	13,400.00	13,400.00	12,942.60	0

← NewerPage 7 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.