The Goldman Sachs Group, Inc. (BMV:GS)
Mexico · Delayed Price · Currency is MXN 14,445
+37 (0.26%)
At close: Sep 15, 2025
The Goldman Sachs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 14,445.00 | 14,445.00 | 14,445.00 | 14,445.00 | 14,445.00 | 0.26% | 48 |
| Sep 12, 2025 | 14,550.00 | 14,550.00 | 14,408.00 | 14,408.00 | 14,408.00 | -0.97% | 21 |
| Sep 11, 2025 | 14,511.00 | 14,549.00 | 14,511.00 | 14,549.00 | 14,549.00 | 2.41% | 46 |
| Sep 9, 2025 | 13,786.31 | 14,254.00 | 13,786.31 | 14,206.70 | 14,206.70 | 1.84% | 229 |
| Sep 4, 2025 | 13,938.00 | 13,950.00 | 13,938.00 | 13,950.00 | 13,950.00 | 2.57% | 34 |
| Sep 2, 2025 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | -1.81% | 411 |
| Aug 29, 2025 | 13,860.00 | 13,860.00 | 13,850.00 | 13,850.00 | 13,850.00 | -0.77% | 54 |
| Aug 28, 2025 | 13,957.58 | 13,957.58 | 13,957.58 | 13,957.58 | 13,882.95 | -0.52% | 1,109 |
| Aug 27, 2025 | 14,100.00 | 14,100.00 | 14,030.12 | 14,030.12 | 13,955.10 | 0.57% | 261 |
| Aug 26, 2025 | 13,838.00 | 13,950.00 | 13,838.00 | 13,950.00 | 13,875.41 | 1.09% | 239 |
| Aug 25, 2025 | 13,882.00 | 13,882.00 | 13,800.00 | 13,800.00 | 13,726.21 | -0.20% | 63 |
| Aug 22, 2025 | 13,827.25 | 13,827.25 | 13,827.25 | 13,827.25 | 13,753.31 | 3.00% | 8 |
| Aug 21, 2025 | 13,425.00 | 13,425.00 | 13,425.00 | 13,425.00 | 13,353.22 | -0.83% | 1,074 |
| Aug 20, 2025 | 13,475.00 | 13,537.70 | 13,470.00 | 13,537.70 | 13,465.31 | -0.31% | 4,850 |
| Aug 19, 2025 | 13,560.00 | 13,580.00 | 13,560.00 | 13,580.00 | 13,507.39 | -3.07% | 24 |
| Aug 14, 2025 | 13,901.00 | 14,060.00 | 13,901.00 | 14,010.53 | 13,935.61 | 1.69% | 285 |
| Aug 13, 2025 | 13,815.00 | 13,815.00 | 13,778.00 | 13,778.00 | 13,704.33 | -0.25% | 120 |
| Aug 12, 2025 | 13,830.00 | 13,830.00 | 13,813.00 | 13,813.00 | 13,739.14 | 2.62% | 142 |
| Aug 8, 2025 | 13,460.00 | 13,460.00 | 13,460.00 | 13,460.00 | 13,388.03 | 0.21% | 182 |
| Aug 7, 2025 | 13,526.00 | 13,526.00 | 13,428.00 | 13,431.37 | 13,359.55 | -0.61% | 5,164 |
| Aug 6, 2025 | 13,514.00 | 13,514.00 | 13,514.00 | 13,514.00 | 13,441.74 | 0.69% | 6 |
| Aug 1, 2025 | 13,123.00 | 13,429.00 | 13,123.00 | 13,422.00 | 13,350.23 | -1.89% | 46 |
| Jul 31, 2025 | 13,680.00 | 13,680.00 | 13,680.00 | 13,680.00 | 13,606.85 | -0.71% | 23 |
| Jul 30, 2025 | 13,705.00 | 13,778.00 | 13,705.00 | 13,778.00 | 13,704.33 | 0.51% | 841 |
| Jul 29, 2025 | 13,570.00 | 13,708.00 | 13,570.00 | 13,708.00 | 13,634.70 | 0.96% | 34 |
| Jul 28, 2025 | 13,578.00 | 13,578.00 | 13,578.00 | 13,578.00 | 13,505.40 | 0.41% | 11 |
| Jul 25, 2025 | 13,522.00 | 13,522.00 | 13,522.00 | 13,522.00 | 13,449.70 | 1.90% | 7 |
| Jul 23, 2025 | 13,270.00 | 13,270.00 | 13,270.00 | 13,270.00 | 13,199.04 | 0.61% | 14 |
| Jul 21, 2025 | 13,250.00 | 13,250.00 | 13,190.03 | 13,190.04 | 13,119.51 | -0.54% | 9,725 |
| Jul 17, 2025 | 13,263.00 | 13,263.00 | 13,262.00 | 13,262.00 | 13,191.09 | 0.59% | 34 |
| Jul 16, 2025 | 13,158.50 | 13,184.00 | 13,158.00 | 13,184.00 | 13,113.50 | -0.45% | 104 |
| Jul 15, 2025 | 13,249.00 | 13,249.00 | 13,243.00 | 13,243.00 | 13,172.19 | -0.62% | 64 |
| Jul 14, 2025 | 13,325.22 | 13,325.22 | 13,325.22 | 13,325.22 | 13,253.97 | 1.15% | 5,197 |
| Jul 11, 2025 | 13,174.00 | 13,174.00 | 13,174.00 | 13,174.00 | 13,103.56 | -0.31% | 8 |
| Jul 10, 2025 | 13,170.00 | 13,217.00 | 13,170.00 | 13,214.81 | 13,144.15 | 1.71% | 695 |
| Jul 9, 2025 | 12,997.00 | 12,997.00 | 12,992.00 | 12,992.00 | 12,922.53 | 1.11% | 33 |
| Jul 8, 2025 | 13,035.00 | 13,035.00 | 12,850.00 | 12,850.00 | 12,781.29 | -3.26% | 24 |
| Jul 7, 2025 | 13,283.50 | 13,283.50 | 13,283.50 | 13,283.50 | 13,212.47 | -0.87% | 315 |
| Jul 2, 2025 | 13,439.00 | 13,439.00 | 13,400.00 | 13,400.00 | 13,328.35 | 0.97% | 112 |
| Jul 1, 2025 | 13,260.00 | 13,317.00 | 13,260.00 | 13,271.00 | 13,200.04 | 0.19% | 826 |
| Jun 30, 2025 | 13,294.00 | 13,294.00 | 13,246.40 | 13,246.40 | 13,175.57 | 1.12% | 381 |
| Jun 27, 2025 | 12,940.00 | 13,100.00 | 12,940.00 | 13,100.00 | 13,029.95 | 1.27% | 2,007 |
| Jun 26, 2025 | 12,936.00 | 12,936.00 | 12,936.00 | 12,936.00 | 12,866.83 | 2.84% | 107 |
| Jun 25, 2025 | 12,578.70 | 12,578.70 | 12,578.70 | 12,578.70 | 12,511.44 | -0.13% | 6,014 |
| Jun 24, 2025 | 12,595.00 | 12,595.00 | 12,595.00 | 12,595.00 | 12,527.65 | 1.65% | 352 |
| Jun 23, 2025 | 12,184.00 | 12,390.00 | 12,183.00 | 12,390.00 | 12,323.75 | 2.66% | 22 |
| Jun 20, 2025 | 12,003.85 | 12,003.85 | 12,003.85 | 12,068.38 | 12,003.85 | - | 5,857 |
| Jun 18, 2025 | 11,900.00 | 12,068.38 | 11,900.00 | 12,068.38 | 12,003.85 | 1.15% | 204 |
| Jun 17, 2025 | 11,923.00 | 11,931.00 | 11,894.00 | 11,931.00 | 11,867.20 | 0.56% | 47 |
| Jun 16, 2025 | 11,800.00 | 11,944.00 | 11,800.00 | 11,865.00 | 11,801.56 | 0.55% | 75 |