The Goldman Sachs Group, Inc. (BMV:GS)
Mexico · Delayed Price · Currency is MXN 14,690
+432 (3.03%)
At close: Mar 20, 2026
The Goldman Sachs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 14,608.20 | 14,690.00 | 14,608.20 | 14,690.00 | 14,690.00 | 3.03% | 159 |
| Mar 19, 2026 | 14,300.00 | 14,300.00 | 14,258.00 | 14,258.00 | 14,258.00 | -0.84% | 1,051 |
| Mar 18, 2026 | 14,378.32 | 14,378.32 | 14,378.32 | 14,378.32 | 14,378.32 | 0.89% | 145 |
| Mar 17, 2026 | 14,385.00 | 14,385.00 | 14,251.00 | 14,251.00 | 14,251.00 | 1.04% | 11 |
| Mar 12, 2026 | 14,104.92 | 14,104.92 | 14,104.92 | 14,104.92 | 14,104.92 | -2.93% | 13,746 |
| Mar 11, 2026 | 14,435.00 | 14,530.00 | 14,435.00 | 14,530.00 | 14,530.00 | 0.64% | 14 |
| Mar 9, 2026 | 14,400.00 | 14,437.87 | 14,400.00 | 14,437.87 | 14,437.87 | -1.38% | 27 |
| Mar 6, 2026 | 14,640.00 | 14,640.00 | 14,640.00 | 14,640.00 | 14,640.00 | -0.81% | 9 |
| Mar 5, 2026 | 14,760.00 | 14,760.00 | 14,760.00 | 14,760.00 | 14,760.00 | -3.48% | 29 |
| Mar 4, 2026 | 15,340.00 | 15,340.00 | 15,287.22 | 15,292.60 | 15,292.60 | 1.27% | 28 |
| Mar 3, 2026 | 15,101.00 | 15,101.00 | 15,101.00 | 15,101.00 | 15,101.00 | -0.23% | 37 |
| Mar 2, 2026 | 15,000.00 | 15,135.68 | 15,000.00 | 15,135.68 | 15,135.68 | 2.37% | 804 |
| Feb 27, 2026 | 15,270.26 | 15,270.26 | 14,730.00 | 14,785.00 | 14,707.58 | -8.06% | 407 |
| Feb 26, 2026 | 16,081.00 | 16,081.00 | 16,081.00 | 16,081.00 | 15,996.79 | 1.97% | 26 |
| Feb 25, 2026 | 15,770.00 | 15,770.00 | 15,770.00 | 15,770.00 | 15,687.42 | 1.71% | 17 |
| Feb 24, 2026 | 15,400.00 | 15,505.00 | 15,400.00 | 15,505.00 | 15,423.81 | 0.32% | 103 |
| Feb 23, 2026 | 15,285.00 | 15,455.00 | 15,285.00 | 15,455.00 | 15,374.07 | -1.90% | 80 |
| Feb 20, 2026 | 15,730.00 | 15,755.00 | 15,729.00 | 15,755.00 | 15,672.50 | -0.13% | 99 |
| Feb 19, 2026 | 15,800.00 | 15,800.00 | 15,776.00 | 15,776.00 | 15,693.39 | -1.38% | 20 |
| Feb 18, 2026 | 16,018.26 | 16,150.00 | 15,996.00 | 15,996.00 | 15,912.23 | 1.89% | 229 |
| Feb 17, 2026 | 15,700.00 | 15,719.67 | 15,700.00 | 15,700.00 | 15,617.78 | 1.49% | 68 |
| Feb 13, 2026 | 15,495.00 | 15,512.21 | 15,470.00 | 15,470.00 | 15,388.99 | -4.80% | 1,119 |
| Feb 11, 2026 | 16,219.00 | 16,250.00 | 16,219.00 | 16,250.00 | 16,164.90 | -0.05% | 48 |
| Feb 10, 2026 | 16,115.00 | 16,257.93 | 16,110.00 | 16,257.93 | 16,172.79 | 2.25% | 528 |
| Feb 6, 2026 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,816.74 | 2.36% | 7 |
| Feb 5, 2026 | 15,703.95 | 15,703.95 | 15,532.13 | 15,533.00 | 15,451.66 | -0.98% | 78 |
| Feb 4, 2026 | 15,687.32 | 15,687.32 | 15,687.32 | 15,687.32 | 15,605.17 | -2.94% | 18 |
| Feb 3, 2026 | 16,162.88 | 16,162.88 | 16,162.88 | 16,162.88 | 16,078.24 | -0.59% | 117 |
| Jan 30, 2026 | 16,110.00 | 16,257.99 | 16,110.00 | 16,257.99 | 16,172.85 | 0.98% | 91 |
| Jan 29, 2026 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 16,015.69 | 0.31% | 13 |
| Jan 28, 2026 | 16,050.00 | 16,050.00 | 16,050.00 | 16,050.00 | 15,965.95 | 0.36% | 232 |
| Jan 27, 2026 | 15,965.00 | 15,993.00 | 15,965.00 | 15,993.00 | 15,909.25 | -0.06% | 50 |
| Jan 23, 2026 | 16,216.00 | 16,250.00 | 16,003.00 | 16,003.00 | 15,919.20 | -4.87% | 99 |
| Jan 22, 2026 | 16,823.00 | 16,823.00 | 16,823.00 | 16,823.00 | 16,734.90 | 1.22% | 313 |
| Jan 20, 2026 | 16,567.00 | 16,620.00 | 16,567.00 | 16,620.00 | 16,532.97 | -2.61% | 61 |
| Jan 16, 2026 | 16,995.00 | 17,065.00 | 16,995.00 | 17,065.00 | 16,975.64 | -0.88% | 539 |
| Jan 15, 2026 | 16,943.00 | 17,216.00 | 16,941.00 | 17,216.00 | 17,125.85 | 3.71% | 532 |
| Jan 14, 2026 | 16,500.00 | 16,600.00 | 16,500.00 | 16,600.00 | 16,513.07 | -1.01% | 44 |
| Jan 13, 2026 | 16,760.00 | 16,770.00 | 16,760.00 | 16,770.00 | 16,682.18 | -0.95% | 334 |
| Jan 12, 2026 | 16,855.00 | 16,930.00 | 16,753.80 | 16,930.00 | 16,841.34 | 0.38% | 88 |
| Jan 9, 2026 | 16,890.00 | 16,960.00 | 16,865.50 | 16,865.50 | 16,777.18 | -0.09% | 33 |
| Jan 8, 2026 | 16,876.00 | 16,880.00 | 16,876.00 | 16,880.00 | 16,791.61 | -1.00% | 35 |
| Jan 7, 2026 | 17,050.00 | 17,050.00 | 17,050.00 | 17,050.00 | 16,960.72 | -0.77% | 1,263 |
| Jan 6, 2026 | 17,181.88 | 17,181.88 | 17,181.88 | 17,181.88 | 17,091.90 | 8.00% | 58 |
| Jan 2, 2026 | 15,908.53 | 15,908.53 | 15,908.53 | 15,908.53 | 15,825.22 | -2.01% | 162 |
| Dec 26, 2025 | 16,235.23 | 16,235.23 | 16,235.23 | 16,235.23 | 16,150.21 | 0.47% | 149 |
| Dec 23, 2025 | 16,158.89 | 16,158.89 | 16,158.89 | 16,158.89 | 16,074.27 | -0.59% | 127 |
| Dec 22, 2025 | 16,255.00 | 16,255.00 | 16,255.00 | 16,255.00 | 16,169.88 | 0.71% | 8 |
| Dec 19, 2025 | 16,145.00 | 16,174.00 | 16,125.00 | 16,140.00 | 16,055.48 | 1.83% | 661 |
| Dec 18, 2025 | 15,850.00 | 15,850.00 | 15,850.00 | 15,850.00 | 15,767.00 | 1.02% | 22 |