The Goldman Sachs Group, Inc. (BMV:GS)
Mexico · Delayed Price · Currency is MXN 14,660
+33 (0.22%)
At close: Oct 31, 2025
The Goldman Sachs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 14,699.99 | 14,699.99 | 14,659.99 | 14,660.00 | 14,660.00 | 0.22% | 403 |
| Oct 30, 2025 | 14,775.00 | 14,845.01 | 14,627.20 | 14,627.20 | 14,627.20 | 1.45% | 119 |
| Oct 29, 2025 | 14,800.00 | 14,800.00 | 14,418.30 | 14,418.30 | 14,418.30 | -1.28% | 622 |
| Oct 28, 2025 | 14,605.27 | 14,605.27 | 14,605.27 | 14,605.27 | 14,605.27 | 6.09% | 21 |
| Oct 22, 2025 | 13,767.29 | 13,767.29 | 13,767.29 | 13,767.29 | 13,767.29 | -1.77% | 28 |
| Oct 21, 2025 | 14,038.00 | 14,040.00 | 14,015.00 | 14,015.00 | 14,015.00 | 1.74% | 196 |
| Oct 17, 2025 | 13,775.00 | 13,775.00 | 13,775.00 | 13,775.00 | 13,775.00 | -1.55% | 9 |
| Oct 16, 2025 | 14,109.01 | 14,109.01 | 13,992.00 | 13,992.00 | 13,992.00 | -0.83% | 57 |
| Oct 15, 2025 | 14,109.00 | 14,109.00 | 14,109.00 | 14,109.00 | 14,109.00 | -1.36% | 29 |
| Oct 14, 2025 | 14,082.23 | 14,500.00 | 14,082.23 | 14,303.00 | 14,303.00 | -1.90% | 172 |
| Oct 13, 2025 | 14,510.00 | 14,582.00 | 14,418.21 | 14,580.00 | 14,580.00 | 2.17% | 3,037 |
| Oct 10, 2025 | 14,326.00 | 14,390.00 | 14,189.00 | 14,270.33 | 14,270.33 | -0.19% | 539 |
| Oct 9, 2025 | 14,300.00 | 14,300.00 | 14,274.99 | 14,297.00 | 14,297.00 | -0.88% | 181 |
| Oct 8, 2025 | 14,460.00 | 14,460.00 | 14,424.00 | 14,424.00 | 14,424.00 | -0.39% | 17 |
| Oct 7, 2025 | 14,632.20 | 14,632.20 | 14,480.00 | 14,480.00 | 14,480.00 | -0.86% | 221 |
| Oct 6, 2025 | 14,605.00 | 14,605.00 | 14,605.00 | 14,605.00 | 14,605.00 | 1.39% | 16 |
| Oct 2, 2025 | 14,333.00 | 14,404.66 | 14,333.00 | 14,404.66 | 14,404.66 | -1.15% | 2,409 |
| Oct 1, 2025 | 14,550.00 | 14,572.00 | 14,550.00 | 14,572.00 | 14,572.00 | 0.84% | 148 |
| Sep 30, 2025 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | -2.49% | 31 |
| Sep 26, 2025 | 14,800.00 | 14,819.60 | 14,796.00 | 14,819.60 | 14,819.60 | 0.95% | 219 |
| Sep 24, 2025 | 14,703.00 | 14,703.00 | 14,680.00 | 14,680.00 | 14,680.00 | -1.40% | 24 |
| Sep 23, 2025 | 14,855.00 | 14,888.00 | 14,855.00 | 14,888.00 | 14,888.00 | 0.47% | 21 |
| Sep 22, 2025 | 14,818.00 | 14,818.00 | 14,818.00 | 14,818.00 | 14,818.00 | -0.48% | 7 |
| Sep 19, 2025 | 14,715.00 | 14,889.18 | 14,715.00 | 14,889.18 | 14,889.18 | 2.62% | 1,202 |
| Sep 17, 2025 | 14,445.00 | 14,509.45 | 14,445.00 | 14,509.45 | 14,509.45 | 0.45% | 27 |
| 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 |