The Goldman Sachs Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 11,629.42 | 0 |
| 2024-11-14 | 12,175.00 | 12,175.00 | 12,100.00 | 12,100.00 | 11,629.42 | 45 |
| 2024-11-13 | 12,363.00 | 12,363.00 | 12,363.00 | 12,363.00 | 11,882.19 | 32 |
| 2024-11-12 | 11,855.00 | 11,855.00 | 11,855.00 | 11,855.00 | 11,393.95 | 0 |
| 2024-11-11 | 11,855.00 | 11,855.00 | 11,855.00 | 11,855.00 | 11,393.95 | 0 |
| 2024-11-08 | 11,855.00 | 11,855.00 | 11,855.00 | 11,855.00 | 11,393.95 | 18 |
| 2024-11-07 | 11,664.30 | 11,675.00 | 11,591.00 | 11,597.23 | 11,146.20 | 145 |
| 2024-11-06 | 12,044.99 | 12,045.00 | 11,963.43 | 11,963.43 | 11,498.16 | 845 |
| 2024-11-05 | 10,415.00 | 10,415.00 | 10,415.00 | 10,415.00 | 10,009.95 | 38 |
| 2024-11-04 | 10,262.00 | 10,262.00 | 10,262.00 | 10,262.00 | 9,862.90 | 17 |
| 2024-11-01 | 10,494.00 | 10,555.00 | 10,479.00 | 10,550.00 | 10,139.70 | 247 |
| 2024-10-31 | 10,530.00 | 10,530.00 | 10,530.00 | 10,530.00 | 10,120.48 | 0 |
| 2024-10-30 | 10,530.00 | 10,530.00 | 10,530.00 | 10,530.00 | 10,120.48 | 0 |
| 2024-10-29 | 10,530.00 | 10,530.00 | 10,530.00 | 10,530.00 | 10,120.48 | 13 |
| 2024-10-28 | 10,311.00 | 10,311.00 | 10,311.00 | 10,311.00 | 9,909.99 | 0 |
| 2024-10-25 | 10,311.00 | 10,311.00 | 10,311.00 | 10,311.00 | 9,909.99 | 0 |
| 2024-10-24 | 10,311.00 | 10,311.00 | 10,311.00 | 10,311.00 | 9,909.99 | 10 |
| 2024-10-23 | 10,335.00 | 10,335.00 | 10,335.00 | 10,335.00 | 9,933.06 | 15 |
| 2024-10-22 | 10,304.38 | 10,349.66 | 10,304.38 | 10,349.66 | 9,947.15 | 909 |
| 2024-10-21 | 10,429.05 | 10,429.05 | 10,429.05 | 10,429.05 | 10,023.45 | 18 |
| 2024-10-18 | 10,530.00 | 10,530.00 | 10,530.00 | 10,530.00 | 10,120.48 | 8 |
| 2024-10-17 | 10,540.26 | 10,540.26 | 10,540.25 | 10,540.25 | 10,130.33 | 26 |
| 2024-10-16 | 10,399.01 | 10,577.62 | 10,369.81 | 10,369.81 | 9,966.52 | 135 |
| 2024-10-15 | 10,320.00 | 10,320.00 | 10,320.00 | 10,320.00 | 9,918.64 | 28 |
| 2024-10-14 | 9,940.50 | 10,065.00 | 9,940.50 | 10,065.00 | 9,673.56 | 174 |
| 2024-10-11 | 9,940.50 | 9,940.50 | 9,940.50 | 9,940.50 | 9,553.90 | 23 |
| 2024-10-10 | 9,767.53 | 9,767.53 | 9,767.53 | 9,767.53 | 9,387.66 | 135 |
| 2024-10-09 | 9,800.00 | 9,838.81 | 9,800.00 | 9,838.81 | 9,456.17 | 76 |
| 2024-10-08 | 9,507.50 | 9,507.50 | 9,507.50 | 9,507.50 | 9,137.74 | 0 |
| 2024-10-07 | 9,507.50 | 9,507.50 | 9,507.50 | 9,507.50 | 9,137.74 | 60 |
| 2024-10-04 | 9,358.00 | 9,358.00 | 9,358.00 | 9,358.00 | 8,994.06 | 132 |
| 2024-10-03 | 9,651.50 | 9,651.50 | 9,651.50 | 9,651.50 | 9,276.14 | 0 |
| 2024-10-02 | 9,550.03 | 9,651.50 | 9,550.03 | 9,651.50 | 9,276.14 | 11 |
| 2024-09-30 | 9,710.00 | 9,710.00 | 9,710.00 | 9,710.00 | 9,332.37 | 24 |
| 2024-09-27 | 9,839.77 | 9,839.77 | 9,836.65 | 9,836.65 | 9,454.09 | 26 |
| 2024-09-26 | 9,700.00 | 9,750.00 | 9,700.00 | 9,750.00 | 9,370.81 | 1,016 |
| 2024-09-25 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 9,370.81 | 0 |
| 2024-09-24 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 9,370.81 | 0 |
| 2024-09-23 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 9,370.81 | 0 |
| 2024-09-20 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 9,370.81 | 0 |
| 2024-09-19 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 9,370.81 | 1,315 |
| 2024-09-18 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,034.42 | 10 |
| 2024-09-17 | 9,353.00 | 9,353.00 | 9,321.00 | 9,339.74 | 8,976.51 | 147 |
| 2024-09-13 | 9,228.08 | 9,228.08 | 9,228.08 | 9,228.08 | 8,869.19 | 0 |
| 2024-09-12 | 9,180.00 | 9,230.00 | 9,180.00 | 9,228.08 | 8,869.19 | 1,902 |
| 2024-09-11 | 9,298.00 | 9,298.00 | 9,259.21 | 9,290.00 | 8,928.70 | 822 |
| 2024-09-10 | 9,295.00 | 9,320.00 | 9,295.00 | 9,320.00 | 8,957.53 | 1,536 |
| 2024-09-09 | 9,721.00 | 9,725.01 | 9,721.00 | 9,725.01 | 9,346.79 | 126 |
| 2024-09-06 | 9,756.62 | 9,756.62 | 9,636.00 | 9,637.00 | 9,262.21 | 1,086 |
| 2024-09-05 | 9,676.29 | 9,676.29 | 9,676.29 | 9,676.29 | 9,299.97 | 0 |
| 2024-09-04 | 9,676.29 | 9,676.29 | 9,676.29 | 9,676.29 | 9,299.97 | 3,003 |
| 2024-09-03 | 9,950.69 | 9,950.69 | 9,669.13 | 9,669.13 | 9,293.09 | 1,670 |
| 2024-09-02 | 10,031.96 | 10,031.96 | 10,031.96 | 10,031.96 | 9,641.81 | 0 |
| 2024-08-30 | 10,031.96 | 10,031.96 | 10,031.96 | 10,031.96 | 9,641.81 | 1,200 |
| 2024-08-29 | 10,143.00 | 10,143.00 | 10,143.00 | 10,143.00 | 9,691.89 | 17 |
| 2024-08-28 | 9,850.00 | 9,850.00 | 9,835.00 | 9,835.00 | 9,397.58 | 24 |
| 2024-08-27 | 9,991.60 | 9,991.60 | 9,991.60 | 9,991.60 | 9,547.22 | 41 |
| 2024-08-26 | 9,853.00 | 9,853.00 | 9,799.99 | 9,820.00 | 9,383.25 | 251 |
| 2024-08-23 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,268.59 | 46 |
| 2024-08-22 | 9,688.00 | 9,688.00 | 9,688.00 | 9,688.00 | 9,257.12 | 14 |
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.