The Goldman Sachs Group, Inc. (BMV:GS)
Mexico · Delayed Price · Currency is MXN 15,900
+367 (2.36%)
Last updated: Feb 6, 2026, 10:14 AM CST
The Goldman Sachs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 2.36% | 7 |
| Feb 5, 2026 | 15,703.95 | 15,703.95 | 15,532.13 | 15,533.00 | 15,533.00 | -0.98% | 78 |
| Feb 4, 2026 | 15,687.32 | 15,687.32 | 15,687.32 | 15,687.32 | 15,687.32 | -2.94% | 18 |
| Feb 3, 2026 | 16,162.88 | 16,162.88 | 16,162.88 | 16,162.88 | 16,162.88 | -0.59% | 117 |
| Jan 30, 2026 | 16,110.00 | 16,257.99 | 16,110.00 | 16,257.99 | 16,257.99 | 0.98% | 91 |
| Jan 29, 2026 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 0.31% | 13 |
| Jan 28, 2026 | 16,050.00 | 16,050.00 | 16,050.00 | 16,050.00 | 16,050.00 | 0.36% | 232 |
| Jan 27, 2026 | 15,965.00 | 15,993.00 | 15,965.00 | 15,993.00 | 15,993.00 | -0.06% | 50 |
| Jan 23, 2026 | 16,216.00 | 16,250.00 | 16,003.00 | 16,003.00 | 16,003.00 | -4.87% | 99 |
| Jan 22, 2026 | 16,823.00 | 16,823.00 | 16,823.00 | 16,823.00 | 16,823.00 | 1.22% | 313 |
| Jan 20, 2026 | 16,567.00 | 16,620.00 | 16,567.00 | 16,620.00 | 16,620.00 | -2.61% | 61 |
| Jan 16, 2026 | 16,995.00 | 17,065.00 | 16,995.00 | 17,065.00 | 17,065.00 | -0.88% | 539 |
| Jan 15, 2026 | 16,943.00 | 17,216.00 | 16,941.00 | 17,216.00 | 17,216.00 | 3.71% | 532 |
| Jan 14, 2026 | 16,500.00 | 16,600.00 | 16,500.00 | 16,600.00 | 16,600.00 | -1.01% | 44 |
| Jan 13, 2026 | 16,760.00 | 16,770.00 | 16,760.00 | 16,770.00 | 16,770.00 | -0.95% | 334 |
| Jan 12, 2026 | 16,855.00 | 16,930.00 | 16,753.80 | 16,930.00 | 16,930.00 | 0.38% | 88 |
| Jan 9, 2026 | 16,890.00 | 16,960.00 | 16,865.50 | 16,865.50 | 16,865.50 | -0.09% | 33 |
| Jan 8, 2026 | 16,876.00 | 16,880.00 | 16,876.00 | 16,880.00 | 16,880.00 | -1.00% | 35 |
| Jan 7, 2026 | 17,050.00 | 17,050.00 | 17,050.00 | 17,050.00 | 17,050.00 | -0.77% | 1,263 |
| Jan 6, 2026 | 17,181.88 | 17,181.88 | 17,181.88 | 17,181.88 | 17,181.88 | 8.00% | 58 |
| Jan 2, 2026 | 15,908.53 | 15,908.53 | 15,908.53 | 15,908.53 | 15,908.53 | -2.01% | 162 |
| Dec 26, 2025 | 16,235.23 | 16,235.23 | 16,235.23 | 16,235.23 | 16,235.23 | 0.47% | 149 |
| Dec 23, 2025 | 16,158.89 | 16,158.89 | 16,158.89 | 16,158.89 | 16,158.89 | -0.59% | 127 |
| Dec 22, 2025 | 16,255.00 | 16,255.00 | 16,255.00 | 16,255.00 | 16,255.00 | 0.71% | 8 |
| Dec 19, 2025 | 16,145.00 | 16,174.00 | 16,125.00 | 16,140.00 | 16,140.00 | 1.83% | 661 |
| Dec 18, 2025 | 15,850.00 | 15,850.00 | 15,850.00 | 15,850.00 | 15,850.00 | 1.02% | 22 |
| Dec 17, 2025 | 15,703.50 | 15,712.00 | 15,690.00 | 15,690.00 | 15,690.00 | -0.88% | 295 |
| Dec 16, 2025 | 15,720.00 | 15,830.00 | 15,720.00 | 15,830.00 | 15,830.00 | -1.38% | 267 |
| Dec 10, 2025 | 15,925.00 | 16,052.00 | 15,925.00 | 16,052.00 | 16,052.00 | 0.74% | 975 |
| Dec 9, 2025 | 15,933.34 | 15,933.34 | 15,933.34 | 15,933.34 | 15,933.34 | 0.84% | 30 |
| Dec 8, 2025 | 15,785.96 | 15,800.00 | 15,785.96 | 15,800.00 | 15,800.00 | 1.72% | 322 |
| Dec 5, 2025 | 15,450.00 | 15,533.35 | 15,450.00 | 15,533.35 | 15,533.35 | 1.89% | 288 |
| Dec 4, 2025 | 15,323.10 | 15,323.10 | 15,245.17 | 15,245.17 | 15,245.17 | -0.16% | 539 |
| Dec 3, 2025 | 14,912.50 | 15,270.70 | 14,912.50 | 15,270.00 | 15,270.00 | 2.94% | 124 |
| Dec 2, 2025 | 14,834.45 | 14,834.45 | 14,834.45 | 14,834.45 | 14,834.45 | -0.25% | 30 |
| Dec 1, 2025 | 14,810.00 | 14,871.70 | 14,810.00 | 14,871.70 | 14,798.60 | -1.51% | 15 |
| Nov 28, 2025 | 15,108.00 | 15,185.00 | 15,099.00 | 15,099.00 | 15,024.78 | 0.77% | 642 |
| Nov 26, 2025 | 14,983.92 | 14,983.92 | 14,983.92 | 14,983.92 | 14,910.27 | 1.50% | 641 |
| Nov 25, 2025 | 14,720.00 | 14,763.00 | 14,720.00 | 14,763.00 | 14,690.43 | 2.27% | 27 |
| Nov 24, 2025 | 14,435.07 | 14,435.07 | 14,435.07 | 14,435.07 | 14,364.11 | 1.23% | 25 |
| Nov 21, 2025 | 14,259.00 | 14,259.00 | 14,259.00 | 14,259.00 | 14,188.91 | -0.90% | 17 |
| Nov 20, 2025 | 14,206.30 | 14,425.00 | 14,206.30 | 14,388.00 | 14,317.27 | -0.16% | 90 |
| Nov 19, 2025 | 14,363.85 | 14,444.00 | 14,363.85 | 14,411.00 | 14,340.16 | 2.94% | 80 |
| Nov 18, 2025 | 14,210.00 | 14,349.00 | 14,000.00 | 14,000.00 | 13,931.18 | -5.46% | 41 |
| Nov 13, 2025 | 15,340.00 | 15,340.00 | 14,808.52 | 14,808.52 | 14,735.73 | -3.40% | 1,220 |
| Nov 12, 2025 | 15,260.00 | 15,329.21 | 15,260.00 | 15,329.21 | 15,253.86 | 3.33% | 5,201 |
| Nov 11, 2025 | 14,654.00 | 14,835.00 | 14,654.00 | 14,835.00 | 14,762.08 | 3.12% | 1,050 |
| Nov 7, 2025 | 14,385.59 | 14,385.59 | 14,385.59 | 14,385.59 | 14,314.88 | -1.80% | 2,401 |
| Nov 6, 2025 | 14,525.00 | 14,649.00 | 14,525.00 | 14,649.00 | 14,576.99 | -0.89% | 26 |
| Nov 5, 2025 | 14,780.00 | 14,780.00 | 14,780.00 | 14,780.00 | 14,707.35 | -0.21% | 40 |