The Goldman Sachs Group, Inc. (BMV:GS)
Mexico
· Delayed Price · Currency is MXN 14,760
-533 (-3.48%)
Last updated: Mar 5, 2026, 1:25 PM CST
The Goldman Sachs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 15,703.50 | 15,712.00 | 15,690.00 | 15,690.00 | 15,607.84 | -0.88% | 295 |
| Dec 16, 2025 | 15,720.00 | 15,830.00 | 15,720.00 | 15,830.00 | 15,747.10 | -1.38% | 267 |
| Dec 10, 2025 | 15,925.00 | 16,052.00 | 15,925.00 | 16,052.00 | 15,967.94 | 0.74% | 975 |
| Dec 9, 2025 | 15,933.34 | 15,933.34 | 15,933.34 | 15,933.34 | 15,849.90 | 0.84% | 30 |
| Dec 8, 2025 | 15,785.96 | 15,800.00 | 15,785.96 | 15,800.00 | 15,717.26 | 1.72% | 322 |
| Dec 5, 2025 | 15,450.00 | 15,533.35 | 15,450.00 | 15,533.35 | 15,452.01 | 1.89% | 288 |
| Dec 4, 2025 | 15,323.10 | 15,323.10 | 15,245.17 | 15,245.17 | 15,165.34 | -0.16% | 539 |
| Dec 3, 2025 | 14,912.50 | 15,270.70 | 14,912.50 | 15,270.00 | 15,190.04 | 2.94% | 124 |
| Dec 2, 2025 | 14,834.45 | 14,834.45 | 14,834.45 | 14,834.45 | 14,756.77 | -0.25% | 30 |
| Dec 1, 2025 | 14,810.00 | 14,871.70 | 14,810.00 | 14,871.70 | 14,721.10 | -1.51% | 15 |
| Nov 28, 2025 | 15,108.00 | 15,185.00 | 15,099.00 | 15,099.00 | 14,946.10 | 0.77% | 642 |
| Nov 26, 2025 | 14,983.92 | 14,983.92 | 14,983.92 | 14,983.92 | 14,832.19 | 1.50% | 641 |
| Nov 25, 2025 | 14,720.00 | 14,763.00 | 14,720.00 | 14,763.00 | 14,613.50 | 2.27% | 27 |
| Nov 24, 2025 | 14,435.07 | 14,435.07 | 14,435.07 | 14,435.07 | 14,288.89 | 1.23% | 25 |
| Nov 21, 2025 | 14,259.00 | 14,259.00 | 14,259.00 | 14,259.00 | 14,114.61 | -0.90% | 17 |
| Nov 20, 2025 | 14,206.30 | 14,425.00 | 14,206.30 | 14,388.00 | 14,242.30 | -0.16% | 90 |
| Nov 19, 2025 | 14,363.85 | 14,444.00 | 14,363.85 | 14,411.00 | 14,265.07 | 2.94% | 80 |
| Nov 18, 2025 | 14,210.00 | 14,349.00 | 14,000.00 | 14,000.00 | 13,858.23 | -5.46% | 41 |
| Nov 13, 2025 | 15,340.00 | 15,340.00 | 14,808.52 | 14,808.52 | 14,658.56 | -3.40% | 1,220 |
| Nov 12, 2025 | 15,260.00 | 15,329.21 | 15,260.00 | 15,329.21 | 15,173.98 | 3.33% | 5,201 |
| Nov 11, 2025 | 14,654.00 | 14,835.00 | 14,654.00 | 14,835.00 | 14,684.77 | 3.12% | 1,050 |
| Nov 7, 2025 | 14,385.59 | 14,385.59 | 14,385.59 | 14,385.59 | 14,239.91 | -1.80% | 2,401 |
| Nov 6, 2025 | 14,525.00 | 14,649.00 | 14,525.00 | 14,649.00 | 14,500.66 | -0.89% | 26 |
| Nov 5, 2025 | 14,780.00 | 14,780.00 | 14,780.00 | 14,780.00 | 14,630.33 | -0.21% | 40 |
| Nov 4, 2025 | 14,810.00 | 14,811.50 | 14,800.00 | 14,811.50 | 14,661.51 | 1.03% | 57 |
| Oct 31, 2025 | 14,699.99 | 14,699.99 | 14,659.99 | 14,660.00 | 14,511.55 | 0.22% | 403 |
| Oct 30, 2025 | 14,775.00 | 14,845.01 | 14,627.20 | 14,627.20 | 14,479.08 | 1.45% | 119 |
| Oct 29, 2025 | 14,800.00 | 14,800.00 | 14,418.30 | 14,418.30 | 14,272.29 | -1.28% | 622 |
| Oct 28, 2025 | 14,605.27 | 14,605.27 | 14,605.27 | 14,605.27 | 14,457.37 | 6.09% | 21 |
| Oct 22, 2025 | 13,767.29 | 13,767.29 | 13,767.29 | 13,767.29 | 13,627.88 | -1.77% | 28 |
| Oct 21, 2025 | 14,038.00 | 14,040.00 | 14,015.00 | 14,015.00 | 13,873.08 | 1.74% | 196 |
| Oct 17, 2025 | 13,775.00 | 13,775.00 | 13,775.00 | 13,775.00 | 13,635.51 | -1.55% | 9 |
| Oct 16, 2025 | 14,109.01 | 14,109.01 | 13,992.00 | 13,992.00 | 13,850.31 | -0.83% | 57 |
| Oct 15, 2025 | 14,109.00 | 14,109.00 | 14,109.00 | 14,109.00 | 13,966.13 | -1.36% | 29 |
| Oct 14, 2025 | 14,082.23 | 14,500.00 | 14,082.23 | 14,303.00 | 14,158.16 | -1.90% | 172 |
| Oct 13, 2025 | 14,510.00 | 14,582.00 | 14,418.21 | 14,580.00 | 14,432.36 | 2.17% | 3,037 |
| Oct 10, 2025 | 14,326.00 | 14,390.00 | 14,189.00 | 14,270.33 | 14,125.82 | -0.19% | 539 |
| Oct 9, 2025 | 14,300.00 | 14,300.00 | 14,274.99 | 14,297.00 | 14,152.22 | -0.88% | 181 |
| Oct 8, 2025 | 14,460.00 | 14,460.00 | 14,424.00 | 14,424.00 | 14,277.94 | -0.39% | 17 |
| Oct 7, 2025 | 14,632.20 | 14,632.20 | 14,480.00 | 14,480.00 | 14,333.37 | -0.86% | 221 |
| Oct 6, 2025 | 14,605.00 | 14,605.00 | 14,605.00 | 14,605.00 | 14,457.10 | 1.39% | 16 |
| Oct 2, 2025 | 14,333.00 | 14,404.66 | 14,333.00 | 14,404.66 | 14,258.79 | -1.15% | 2,409 |
| Oct 1, 2025 | 14,550.00 | 14,572.00 | 14,550.00 | 14,572.00 | 14,424.44 | 0.84% | 148 |
| Sep 30, 2025 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 14,303.67 | -2.49% | 31 |
| Sep 26, 2025 | 14,800.00 | 14,819.60 | 14,796.00 | 14,819.60 | 14,669.53 | 0.95% | 219 |
| Sep 24, 2025 | 14,703.00 | 14,703.00 | 14,680.00 | 14,680.00 | 14,531.34 | -1.40% | 24 |
| Sep 23, 2025 | 14,855.00 | 14,888.00 | 14,855.00 | 14,888.00 | 14,737.24 | 0.47% | 21 |
| Sep 22, 2025 | 14,818.00 | 14,818.00 | 14,818.00 | 14,818.00 | 14,667.95 | -0.48% | 7 |
| Sep 19, 2025 | 14,715.00 | 14,889.18 | 14,715.00 | 14,889.18 | 14,738.41 | 2.62% | 1,202 |
| Sep 17, 2025 | 14,445.00 | 14,509.45 | 14,445.00 | 14,509.45 | 14,362.52 | 0.45% | 27 |
| Sep 15, 2025 | 14,445.00 | 14,445.00 | 14,445.00 | 14,445.00 | 14,298.72 | 0.26% | 48 |
| Sep 12, 2025 | 14,550.00 | 14,550.00 | 14,408.00 | 14,408.00 | 14,262.10 | -0.97% | 21 |
| Sep 11, 2025 | 14,511.00 | 14,549.00 | 14,511.00 | 14,549.00 | 14,401.67 | 2.41% | 46 |
| Sep 9, 2025 | 13,786.31 | 14,254.00 | 13,786.31 | 14,206.70 | 14,062.84 | 1.84% | 229 |