The Goldman Sachs Group, Inc. (BMV:GS)
Mexico · Delayed Price · Currency is MXN 15,245
-25 (-0.16%)
Last updated: Dec 5, 2025, 8:56 AM CST
The Goldman Sachs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 4, 2025 | 14,810.00 | 14,811.50 | 14,800.00 | 14,811.50 | 14,738.69 | 1.03% | 57 |
| Oct 31, 2025 | 14,699.99 | 14,699.99 | 14,659.99 | 14,660.00 | 14,587.94 | 0.22% | 403 |
| Oct 30, 2025 | 14,775.00 | 14,845.01 | 14,627.20 | 14,627.20 | 14,555.30 | 1.45% | 119 |
| Oct 29, 2025 | 14,800.00 | 14,800.00 | 14,418.30 | 14,418.30 | 14,347.43 | -1.28% | 622 |
| Oct 28, 2025 | 14,605.27 | 14,605.27 | 14,605.27 | 14,605.27 | 14,533.48 | 6.09% | 21 |
| Oct 22, 2025 | 13,767.29 | 13,767.29 | 13,767.29 | 13,767.29 | 13,699.62 | -1.77% | 28 |
| Oct 21, 2025 | 14,038.00 | 14,040.00 | 14,015.00 | 14,015.00 | 13,946.11 | 1.74% | 196 |
| Oct 17, 2025 | 13,775.00 | 13,775.00 | 13,775.00 | 13,775.00 | 13,707.29 | -1.55% | 9 |
| Oct 16, 2025 | 14,109.01 | 14,109.01 | 13,992.00 | 13,992.00 | 13,923.22 | -0.83% | 57 |
| Oct 15, 2025 | 14,109.00 | 14,109.00 | 14,109.00 | 14,109.00 | 14,039.65 | -1.36% | 29 |
| Oct 14, 2025 | 14,082.23 | 14,500.00 | 14,082.23 | 14,303.00 | 14,232.69 | -1.90% | 172 |
| Oct 13, 2025 | 14,510.00 | 14,582.00 | 14,418.21 | 14,580.00 | 14,508.33 | 2.17% | 3,037 |
| Oct 10, 2025 | 14,326.00 | 14,390.00 | 14,189.00 | 14,270.33 | 14,200.18 | -0.19% | 539 |
| Oct 9, 2025 | 14,300.00 | 14,300.00 | 14,274.99 | 14,297.00 | 14,226.72 | -0.88% | 181 |
| Oct 8, 2025 | 14,460.00 | 14,460.00 | 14,424.00 | 14,424.00 | 14,353.10 | -0.39% | 17 |
| Oct 7, 2025 | 14,632.20 | 14,632.20 | 14,480.00 | 14,480.00 | 14,408.82 | -0.86% | 221 |
| Oct 6, 2025 | 14,605.00 | 14,605.00 | 14,605.00 | 14,605.00 | 14,533.21 | 1.39% | 16 |
| Oct 2, 2025 | 14,333.00 | 14,404.66 | 14,333.00 | 14,404.66 | 14,333.85 | -1.15% | 2,409 |
| Oct 1, 2025 | 14,550.00 | 14,572.00 | 14,550.00 | 14,572.00 | 14,500.37 | 0.84% | 148 |
| Sep 30, 2025 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 14,378.97 | -2.49% | 31 |
| Sep 26, 2025 | 14,800.00 | 14,819.60 | 14,796.00 | 14,819.60 | 14,746.75 | 0.95% | 219 |
| Sep 24, 2025 | 14,703.00 | 14,703.00 | 14,680.00 | 14,680.00 | 14,607.84 | -1.40% | 24 |
| Sep 23, 2025 | 14,855.00 | 14,888.00 | 14,855.00 | 14,888.00 | 14,814.82 | 0.47% | 21 |
| Sep 22, 2025 | 14,818.00 | 14,818.00 | 14,818.00 | 14,818.00 | 14,745.16 | -0.48% | 7 |
| Sep 19, 2025 | 14,715.00 | 14,889.18 | 14,715.00 | 14,889.18 | 14,815.99 | 2.62% | 1,202 |
| Sep 17, 2025 | 14,445.00 | 14,509.45 | 14,445.00 | 14,509.45 | 14,438.13 | 0.45% | 27 |
| Sep 15, 2025 | 14,445.00 | 14,445.00 | 14,445.00 | 14,445.00 | 14,373.99 | 0.26% | 48 |
| Sep 12, 2025 | 14,550.00 | 14,550.00 | 14,408.00 | 14,408.00 | 14,337.18 | -0.97% | 21 |
| Sep 11, 2025 | 14,511.00 | 14,549.00 | 14,511.00 | 14,549.00 | 14,477.48 | 2.41% | 46 |
| Sep 9, 2025 | 13,786.31 | 14,254.00 | 13,786.31 | 14,206.70 | 14,136.87 | 1.84% | 229 |
| Sep 4, 2025 | 13,938.00 | 13,950.00 | 13,938.00 | 13,950.00 | 13,881.43 | 2.57% | 34 |
| Sep 2, 2025 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 13,533.15 | -1.81% | 411 |