The Goldman Sachs Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 24 |
| 2026-10-15 | 16,400.00 | 16,425.00 | 16,370.00 | 16,414.83 | 16,414.83 | 2,304 |
| 2026-10-14 | 16,131.82 | 16,232.00 | 16,000.00 | 16,223.93 | 16,223.93 | 112 |
| 2026-10-13 | 16,700.00 | 16,700.00 | 16,469.90 | 16,600.00 | 16,600.00 | 1,515 |
| 2026-10-12 | 16,329.64 | 16,329.64 | 16,220.00 | 16,266.00 | 16,266.00 | 3,262 |
| 2026-10-09 | 16,306.00 | 16,560.25 | 16,306.00 | 16,526.18 | 16,526.18 | 369 |
| 2026-10-08 | 15,880.70 | 15,997.78 | 15,880.70 | 15,989.15 | 15,989.15 | 195 |
| 2026-10-07 | 15,762.00 | 15,899.00 | 15,762.00 | 15,881.50 | 15,881.50 | 238 |
| 2026-10-06 | 16,226.00 | 16,241.00 | 16,143.00 | 16,166.78 | 16,166.78 | 7,575 |
| 2026-10-05 | 16,250.00 | 16,278.10 | 16,218.00 | 16,230.00 | 16,230.00 | 94 |
| 2026-10-02 | 16,700.00 | 16,700.00 | 16,415.00 | 16,419.00 | 16,419.00 | 447 |
| 2026-10-01 | 16,451.00 | 16,500.00 | 16,386.00 | 16,446.89 | 16,446.89 | 91 |
| 2026-09-30 | 16,300.00 | 16,325.00 | 16,300.00 | 16,325.00 | 16,325.00 | 21 |
| 2026-09-29 | 16,498.93 | 16,574.83 | 16,498.93 | 16,550.00 | 16,550.00 | 1,194 |
| 2026-09-28 | 16,390.00 | 16,418.70 | 16,357.00 | 16,418.70 | 16,418.70 | 98 |
| 2026-09-25 | 16,376.00 | 16,553.00 | 16,376.00 | 16,553.00 | 16,553.00 | 77 |
| 2026-09-24 | 16,310.00 | 16,387.92 | 16,300.00 | 16,386.32 | 16,386.32 | 101 |
| 2026-09-23 | 16,440.00 | 16,478.90 | 16,440.00 | 16,451.25 | 16,451.25 | 50 |
| 2026-09-22 | 16,595.55 | 16,595.55 | 16,343.83 | 16,440.00 | 16,440.00 | 434 |
| 2026-09-21 | 16,371.00 | 16,512.99 | 16,371.00 | 16,512.99 | 16,512.99 | 100 |
| 2026-09-18 | 16,305.00 | 16,305.00 | 16,262.98 | 16,262.98 | 16,262.98 | 429 |
Page 1 of 1 · 21 trading days
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.