Skip to main content
logo
The Goldman Sachs Group, Inc. (BMV:GS)
Mexico flag Mexico · Delayed Price · Currency is MXN
16,620
-445 (-2.61%)
At close: Jan 20, 2026

The Goldman Sachs Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 20, 202616,567.0016,620.0016,567.0016,620.0016,620.00-2.61%61
Jan 16, 202616,995.0017,065.0016,995.0017,065.0017,065.00-0.88%539
Jan 15, 202616,943.0017,216.0016,941.0017,216.0017,216.003.71%532
Jan 14, 202616,500.0016,600.0016,500.0016,600.0016,600.00-1.01%44
Jan 13, 202616,760.0016,770.0016,760.0016,770.0016,770.00-0.95%334
Jan 12, 202616,855.0016,930.0016,753.8016,930.0016,930.000.38%88
Jan 9, 202616,890.0016,960.0016,865.5016,865.5016,865.50-0.09%33
Jan 8, 202616,876.0016,880.0016,876.0016,880.0016,880.00-1.00%35
Jan 7, 202617,050.0017,050.0017,050.0017,050.0017,050.00-0.77%1,263
Jan 6, 202617,181.8817,181.8817,181.8817,181.8817,181.888.00%58
Jan 2, 202615,908.5315,908.5315,908.5315,908.5315,908.53-2.01%162
Dec 26, 202516,235.2316,235.2316,235.2316,235.2316,235.230.47%149
Dec 23, 202516,158.8916,158.8916,158.8916,158.8916,158.89-0.59%127
Dec 22, 202516,255.0016,255.0016,255.0016,255.0016,255.000.71%8
Dec 19, 202516,145.0016,174.0016,125.0016,140.0016,140.001.83%661
Dec 18, 202515,850.0015,850.0015,850.0015,850.0015,850.001.02%22
Dec 17, 202515,703.5015,712.0015,690.0015,690.0015,690.00-0.88%295
Dec 16, 202515,720.0015,830.0015,720.0015,830.0015,830.00-1.38%267
Dec 10, 202515,925.0016,052.0015,925.0016,052.0016,052.000.74%975
Dec 9, 202515,933.3415,933.3415,933.3415,933.3415,933.340.84%30
Dec 8, 202515,785.9615,800.0015,785.9615,800.0015,800.001.72%322
Dec 5, 202515,450.0015,533.3515,450.0015,533.3515,533.351.89%288
Dec 4, 202515,323.1015,323.1015,245.1715,245.1715,245.17-0.16%539
Dec 3, 202514,912.5015,270.7014,912.5015,270.0015,270.002.94%124
Dec 2, 202514,834.4514,834.4514,834.4514,834.4514,834.45-0.25%30
Dec 1, 202514,810.0014,871.7014,810.0014,871.7014,798.60-1.51%15
Nov 28, 202515,108.0015,185.0015,099.0015,099.0015,024.780.77%642
Nov 26, 202514,983.9214,983.9214,983.9214,983.9214,910.271.50%641
Nov 25, 202514,720.0014,763.0014,720.0014,763.0014,690.432.27%27
Nov 24, 202514,435.0714,435.0714,435.0714,435.0714,364.111.23%25
Nov 21, 202514,259.0014,259.0014,259.0014,259.0014,188.91-0.90%17
Nov 20, 202514,206.3014,425.0014,206.3014,388.0014,317.27-0.16%90
Nov 19, 202514,363.8514,444.0014,363.8514,411.0014,340.162.94%80
Nov 18, 202514,210.0014,349.0014,000.0014,000.0013,931.18-5.46%41
Nov 13, 202515,340.0015,340.0014,808.5214,808.5214,735.73-3.40%1,220
Nov 12, 202515,260.0015,329.2115,260.0015,329.2115,253.863.33%5,201
Nov 11, 202514,654.0014,835.0014,654.0014,835.0014,762.083.12%1,050
Nov 7, 202514,385.5914,385.5914,385.5914,385.5914,314.88-1.80%2,401
Nov 6, 202514,525.0014,649.0014,525.0014,649.0014,576.99-0.89%26
Nov 5, 202514,780.0014,780.0014,780.0014,780.0014,707.35-0.21%40
Nov 4, 202514,810.0014,811.5014,800.0014,811.5014,738.691.03%57
Oct 31, 202514,699.9914,699.9914,659.9914,660.0014,587.940.22%403
Oct 30, 202514,775.0014,845.0114,627.2014,627.2014,555.301.45%119
Oct 29, 202514,800.0014,800.0014,418.3014,418.3014,347.43-1.28%622
Oct 28, 202514,605.2714,605.2714,605.2714,605.2714,533.486.09%21
Oct 22, 202513,767.2913,767.2913,767.2913,767.2913,699.62-1.77%28
Oct 21, 202514,038.0014,040.0014,015.0014,015.0013,946.111.74%196
Oct 17, 202513,775.0013,775.0013,775.0013,775.0013,707.29-1.55%9
Oct 16, 202514,109.0114,109.0113,992.0013,992.0013,923.22-0.83%57
Oct 15, 202514,109.0014,109.0014,109.0014,109.0014,039.65-1.36%29