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 |
| Aug 29, 2025 | 13,860.00 | 13,860.00 | 13,850.00 | 13,850.00 | 13,781.92 | -0.77% | 54 |
| Aug 28, 2025 | 13,957.58 | 13,957.58 | 13,957.58 | 13,957.58 | 13,814.71 | -0.52% | 1,109 |
| Aug 27, 2025 | 14,100.00 | 14,100.00 | 14,030.12 | 14,030.12 | 13,886.50 | 0.57% | 261 |
| Aug 26, 2025 | 13,838.00 | 13,950.00 | 13,838.00 | 13,950.00 | 13,807.20 | 1.09% | 239 |
| Aug 25, 2025 | 13,882.00 | 13,882.00 | 13,800.00 | 13,800.00 | 13,658.74 | -0.20% | 63 |
| Aug 22, 2025 | 13,827.25 | 13,827.25 | 13,827.25 | 13,827.25 | 13,685.71 | 3.00% | 8 |
| Aug 21, 2025 | 13,425.00 | 13,425.00 | 13,425.00 | 13,425.00 | 13,287.58 | -0.83% | 1,074 |
| Aug 20, 2025 | 13,475.00 | 13,537.70 | 13,470.00 | 13,537.70 | 13,399.12 | -0.31% | 4,850 |
| Aug 19, 2025 | 13,560.00 | 13,580.00 | 13,560.00 | 13,580.00 | 13,440.99 | -3.07% | 24 |
| Aug 14, 2025 | 13,901.00 | 14,060.00 | 13,901.00 | 14,010.53 | 13,867.11 | 1.69% | 285 |
| Aug 13, 2025 | 13,815.00 | 13,815.00 | 13,778.00 | 13,778.00 | 13,636.96 | -0.25% | 120 |
| Aug 12, 2025 | 13,830.00 | 13,830.00 | 13,813.00 | 13,813.00 | 13,671.61 | 2.62% | 142 |
| Aug 8, 2025 | 13,460.00 | 13,460.00 | 13,460.00 | 13,460.00 | 13,322.22 | 0.21% | 182 |
| Aug 7, 2025 | 13,526.00 | 13,526.00 | 13,428.00 | 13,431.37 | 13,293.88 | -0.61% | 5,164 |
| Aug 6, 2025 | 13,514.00 | 13,514.00 | 13,514.00 | 13,514.00 | 13,375.67 | 0.69% | 6 |
| Aug 1, 2025 | 13,123.00 | 13,429.00 | 13,123.00 | 13,422.00 | 13,284.61 | -1.89% | 46 |
| Jul 31, 2025 | 13,680.00 | 13,680.00 | 13,680.00 | 13,680.00 | 13,539.97 | -0.71% | 23 |
| Jul 30, 2025 | 13,705.00 | 13,778.00 | 13,705.00 | 13,778.00 | 13,636.96 | 0.51% | 841 |
| Jul 29, 2025 | 13,570.00 | 13,708.00 | 13,570.00 | 13,708.00 | 13,567.68 | 0.96% | 34 |
| Jul 28, 2025 | 13,578.00 | 13,578.00 | 13,578.00 | 13,578.00 | 13,439.01 | 0.41% | 11 |
| Jul 25, 2025 | 13,522.00 | 13,522.00 | 13,522.00 | 13,522.00 | 13,383.58 | 1.90% | 7 |
| Jul 23, 2025 | 13,270.00 | 13,270.00 | 13,270.00 | 13,270.00 | 13,134.16 | 0.61% | 14 |
| Jul 21, 2025 | 13,250.00 | 13,250.00 | 13,190.03 | 13,190.04 | 13,055.02 | -0.54% | 9,725 |
| Jul 17, 2025 | 13,263.00 | 13,263.00 | 13,262.00 | 13,262.00 | 13,126.25 | 0.59% | 34 |
| Jul 16, 2025 | 13,158.50 | 13,184.00 | 13,158.00 | 13,184.00 | 13,049.04 | -0.45% | 104 |
| Jul 15, 2025 | 13,249.00 | 13,249.00 | 13,243.00 | 13,243.00 | 13,107.44 | -0.62% | 64 |
| Jul 14, 2025 | 13,325.22 | 13,325.22 | 13,325.22 | 13,325.22 | 13,188.82 | 1.15% | 5,197 |
| Jul 11, 2025 | 13,174.00 | 13,174.00 | 13,174.00 | 13,174.00 | 13,039.15 | -0.31% | 8 |
| Jul 10, 2025 | 13,170.00 | 13,217.00 | 13,170.00 | 13,214.81 | 13,079.54 | 1.71% | 695 |
| Jul 9, 2025 | 12,997.00 | 12,997.00 | 12,992.00 | 12,992.00 | 12,859.01 | 1.11% | 33 |
| Jul 8, 2025 | 13,035.00 | 13,035.00 | 12,850.00 | 12,850.00 | 12,718.46 | -3.26% | 24 |
| Jul 7, 2025 | 13,283.50 | 13,283.50 | 13,283.50 | 13,283.50 | 13,147.53 | -0.87% | 315 |
| Jul 2, 2025 | 13,439.00 | 13,439.00 | 13,400.00 | 13,400.00 | 13,262.83 | 0.97% | 112 |
| Jul 1, 2025 | 13,260.00 | 13,317.00 | 13,260.00 | 13,271.00 | 13,135.15 | 0.19% | 826 |
| Jun 30, 2025 | 13,294.00 | 13,294.00 | 13,246.40 | 13,246.40 | 13,110.80 | 1.12% | 381 |
| Jun 27, 2025 | 12,940.00 | 13,100.00 | 12,940.00 | 13,100.00 | 12,965.90 | 1.27% | 2,007 |
| Jun 26, 2025 | 12,936.00 | 12,936.00 | 12,936.00 | 12,936.00 | 12,803.58 | 2.84% | 107 |
| Jun 25, 2025 | 12,578.70 | 12,578.70 | 12,578.70 | 12,578.70 | 12,449.94 | -0.13% | 6,014 |
| Jun 24, 2025 | 12,595.00 | 12,595.00 | 12,595.00 | 12,595.00 | 12,466.07 | 1.65% | 352 |
| Jun 23, 2025 | 12,184.00 | 12,390.00 | 12,183.00 | 12,390.00 | 12,263.17 | 2.66% | 22 |
| Jun 20, 2025 | 11,944.84 | 11,944.84 | 11,944.84 | 12,068.38 | 11,944.84 | - | 5,857 |
| Jun 18, 2025 | 11,900.00 | 12,068.38 | 11,900.00 | 12,068.38 | 11,944.84 | 1.15% | 204 |
| Jun 17, 2025 | 11,923.00 | 11,931.00 | 11,894.00 | 11,931.00 | 11,808.87 | 0.56% | 47 |
| Jun 16, 2025 | 11,800.00 | 11,944.00 | 11,800.00 | 11,865.00 | 11,743.55 | 0.55% | 75 |
| Jun 11, 2025 | 11,780.00 | 11,811.24 | 11,780.00 | 11,800.00 | 11,679.21 | 0.55% | 138 |
| Jun 10, 2025 | 11,736.00 | 11,736.00 | 11,736.00 | 11,736.00 | 11,615.87 | 1.26% | 10 |
| Jun 4, 2025 | 11,590.00 | 11,590.00 | 11,590.00 | 11,590.00 | 11,471.36 | -0.40% | 8 |