The Goldman Sachs Group, Inc. (BMV:GS)
Mexico · Delayed Price · Currency is MXN 15,136
+428 (2.91%)
At close: Mar 2, 2026
The Goldman Sachs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 15,270.26 | 15,270.26 | 14,730.00 | 14,785.00 | 14,785.00 | -8.06% | 407 |
| Feb 26, 2026 | 16,081.00 | 16,081.00 | 16,081.00 | 16,081.00 | 16,081.00 | 1.97% | 26 |
| Feb 25, 2026 | 15,770.00 | 15,770.00 | 15,770.00 | 15,770.00 | 15,770.00 | 1.71% | 17 |
| Feb 24, 2026 | 15,400.00 | 15,505.00 | 15,400.00 | 15,505.00 | 15,505.00 | 0.32% | 103 |
| Feb 23, 2026 | 15,285.00 | 15,455.00 | 15,285.00 | 15,455.00 | 15,455.00 | -1.90% | 80 |
| Feb 20, 2026 | 15,730.00 | 15,755.00 | 15,729.00 | 15,755.00 | 15,755.00 | -0.13% | 99 |
| Feb 19, 2026 | 15,800.00 | 15,800.00 | 15,776.00 | 15,776.00 | 15,776.00 | -1.38% | 20 |
| Feb 18, 2026 | 16,018.26 | 16,150.00 | 15,996.00 | 15,996.00 | 15,996.00 | 1.89% | 229 |
| Feb 17, 2026 | 15,700.00 | 15,719.67 | 15,700.00 | 15,700.00 | 15,700.00 | 1.49% | 68 |
| Feb 13, 2026 | 15,495.00 | 15,512.21 | 15,470.00 | 15,470.00 | 15,470.00 | -4.80% | 1,119 |
| Feb 11, 2026 | 16,219.00 | 16,250.00 | 16,219.00 | 16,250.00 | 16,250.00 | -0.05% | 48 |
| Feb 10, 2026 | 16,115.00 | 16,257.93 | 16,110.00 | 16,257.93 | 16,257.93 | 2.25% | 528 |
| 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 |