The Goldman Sachs Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	13,400.00	13,400.00	13,400.00	13,400.00	12,942.60	5
2025-02-13	13,320.00	13,320.00	13,320.00	13,320.00	12,865.33	0
2025-02-12	13,400.00	13,400.00	13,320.00	13,320.00	12,865.33	12
2025-02-11	13,470.00	13,470.00	13,470.00	13,470.00	13,010.21	0
2025-02-10	13,470.00	13,470.00	13,470.00	13,470.00	13,010.21	8
2025-02-07	13,500.00	13,500.00	13,480.00	13,480.00	13,019.87	62
2025-02-06	13,450.00	13,450.00	13,450.00	13,450.00	12,990.89	12
2025-02-05	13,250.00	13,250.00	13,250.00	13,250.00	12,797.72	0
2025-02-04	13,250.00	13,250.00	13,250.00	13,250.00	12,797.72	0
2025-01-31	13,285.00	13,285.00	13,250.00	13,250.00	12,797.72	78
2025-01-30	13,234.00	13,234.00	13,234.00	13,234.00	12,782.27	84
2025-01-29	13,080.00	13,080.00	13,080.00	13,080.00	12,633.52	1,018
2025-01-28	13,019.11	13,019.11	13,019.11	13,019.11	12,574.71	0
2025-01-27	13,054.00	13,060.00	13,019.11	13,019.11	12,574.71	1,926
2025-01-24	12,960.00	12,960.00	12,900.01	12,900.01	12,459.68	18
2025-01-23	13,090.00	13,090.00	13,090.00	13,090.00	12,643.18	20
2025-01-22	12,973.11	12,973.11	12,973.11	12,973.11	12,530.28	31
2025-01-21	12,820.00	12,863.23	12,820.00	12,863.23	12,424.15	60
2025-01-20	12,935.00	12,935.00	12,935.00	12,935.00	12,493.47	0
2025-01-17	12,935.00	12,935.00	12,935.00	12,935.00	12,493.47	10
2025-01-16	12,635.00	12,635.00	12,627.00	12,627.00	12,195.99	92
2025-01-15	12,155.00	12,380.00	12,155.00	12,380.00	11,957.42	3,403
2025-01-14	11,710.01	11,730.00	11,710.00	11,730.00	11,329.60	771
2025-01-13	11,602.00	11,671.44	11,600.00	11,671.44	11,273.04	2,701
2025-01-10	11,780.00	11,780.00	11,780.00	11,780.00	11,377.90	8
2025-01-09	11,776.00	11,776.00	11,776.00	11,776.00	11,374.03	0
2025-01-08	11,776.00	11,776.00	11,776.00	11,776.00	11,374.03	21
2025-01-07	11,782.00	11,782.00	11,782.00	11,782.00	11,379.83	11
2025-01-06	11,700.08	11,700.08	11,700.08	11,700.08	11,300.71	0
2025-01-03	11,700.08	11,700.08	11,700.08	11,700.08	11,300.71	6
2025-01-02	12,050.00	12,050.00	11,957.00	11,957.00	11,548.86	38
2024-12-31	12,100.83	12,100.83	12,100.83	12,100.83	11,687.78	79
2024-12-30	11,830.00	11,830.00	11,830.00	11,830.00	11,426.19	18
2024-12-27	11,701.10	11,701.10	11,701.10	11,701.10	11,301.69	46
2024-12-26	11,720.00	11,720.00	11,720.00	11,720.00	11,319.95	1,101
2024-12-24	11,696.31	11,696.31	11,696.31	11,696.31	11,297.06	8
2024-12-23	11,519.11	11,519.11	11,519.11	11,519.11	11,125.91	83
2024-12-20	11,445.00	11,445.00	11,445.00	11,445.00	11,054.33	265
2024-12-19	11,373.26	11,373.26	11,318.06	11,318.06	10,931.73	5,781
2024-12-18	11,786.00	11,786.00	11,786.00	11,786.00	11,383.69	0
2024-12-17	11,786.00	11,786.00	11,786.00	11,786.00	11,383.69	11
2024-12-16	11,711.00	11,711.00	11,699.00	11,699.00	11,299.66	139
2024-12-13	11,800.00	11,800.00	11,786.00	11,786.00	11,383.69	34
2024-12-11	11,857.36	11,888.96	11,857.36	11,888.96	11,483.14	758
2024-12-10	12,143.20	12,143.20	12,143.20	12,143.20	11,728.70	0
2024-12-09	12,143.20	12,143.20	12,143.20	12,143.20	11,728.70	15
2024-12-06	12,085.00	12,085.00	12,085.00	12,085.00	11,672.49	606
2024-12-05	12,168.50	12,168.50	12,168.50	12,168.50	11,753.14	0
2024-12-04	12,173.00	12,173.00	12,129.55	12,168.50	11,753.14	1,707
2024-12-03	12,259.80	12,259.80	12,259.80	12,259.80	11,841.32	316
2024-12-02	12,475.00	12,475.00	12,475.00	12,475.00	12,049.17	0
2024-11-29	12,399.00	12,475.00	12,395.00	12,475.00	11,989.83	63
2024-11-28	12,440.00	12,440.00	12,440.00	12,440.00	11,956.19	0
2024-11-27	12,458.00	12,458.00	12,410.00	12,440.00	11,956.19	282
2024-11-26	12,226.41	12,523.00	12,226.41	12,523.00	12,035.97	42
2024-11-25	12,345.00	12,345.00	12,345.00	12,345.00	11,864.89	0
2024-11-22	12,345.00	12,345.00	12,345.00	12,345.00	11,864.89	5
2024-11-21	12,194.00	12,194.00	12,192.50	12,192.50	11,718.32	37
2024-11-20	11,728.00	11,762.00	11,728.00	11,762.00	11,304.56	80
2024-11-19	11,810.00	11,841.00	11,810.00	11,841.00	11,380.49	37

← NewerPage 8 of 21 · 1,257 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.