Skip to main content
The Goldman Sachs Group, Inc. (BMV:GS)
Mexico flag Mexico · Delayed Price · Currency is MXN
16,282
+222 (1.38%)
At close: Apr 27, 2026

The Goldman Sachs Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202616,282.0016,282.0016,282.0016,282.0016,282.001.38%19
Apr 24, 202616,018.3016,073.0016,018.3016,060.0016,060.00-0.48%51
Apr 23, 202616,317.0016,317.0016,137.6416,137.6416,137.64-0.48%123
Apr 22, 202616,130.0016,215.0016,130.0016,215.0016,215.000.50%256
Apr 21, 202616,134.0116,134.0116,134.0116,134.0116,134.01-0.30%2,961
Apr 20, 202616,100.0016,182.6316,100.0016,182.6316,182.630.95%50
Apr 17, 202616,030.0016,030.0016,030.0016,030.0016,030.002.76%17
Apr 16, 202615,680.0015,680.0015,600.0015,600.0015,600.00-0.64%33
Apr 14, 202615,500.0015,700.0015,500.0015,700.0015,700.001.19%58
Apr 13, 202615,515.0015,515.0015,515.0015,515.0015,515.00-1.24%14
Apr 10, 202615,750.0015,750.0015,710.0015,710.0015,710.00-0.39%138
Apr 9, 202615,650.0015,771.0015,650.0015,771.0015,771.00-0.18%20
Apr 8, 202615,800.0015,800.0015,800.0015,800.0015,800.002.97%11
Apr 7, 202615,345.0015,345.0015,345.0015,345.0015,345.00-0.29%24
Apr 6, 202615,390.0015,390.0015,390.0015,390.0015,390.00-0.38%53
Apr 1, 202615,563.0015,563.0015,449.0015,449.0015,449.004.42%66
Mar 31, 202614,795.0014,795.0014,795.0014,795.0014,795.000.85%12
Mar 30, 202614,708.0014,708.0014,670.0014,670.0014,670.00-1.84%34
Mar 25, 202615,100.0015,100.0014,923.0014,945.0014,945.000.17%117
Mar 24, 202614,850.0014,920.0014,850.0014,920.0014,920.001.57%23
Mar 20, 202614,608.2014,690.0014,608.2014,690.0014,690.003.03%159
Mar 19, 202614,300.0014,300.0014,258.0014,258.0014,258.00-0.84%1,051
Mar 18, 202614,378.3214,378.3214,378.3214,378.3214,378.320.89%145
Mar 17, 202614,385.0014,385.0014,251.0014,251.0014,251.001.04%11
Mar 12, 202614,104.9214,104.9214,104.9214,104.9214,104.92-2.93%13,746
Mar 11, 202614,435.0014,530.0014,435.0014,530.0014,530.000.64%14
Mar 9, 202614,400.0014,437.8714,400.0014,437.8714,437.87-1.38%27
Mar 6, 202614,640.0014,640.0014,640.0014,640.0014,640.00-0.81%9
Mar 5, 202614,760.0014,760.0014,760.0014,760.0014,760.00-3.48%29
Mar 4, 202615,340.0015,340.0015,287.2215,292.6015,292.601.27%28
Mar 3, 202615,101.0015,101.0015,101.0015,101.0015,101.00-0.23%37
Mar 2, 202615,000.0015,135.6815,000.0015,135.6815,135.682.37%804
Feb 27, 202615,270.2615,270.2614,730.0014,785.0014,707.58-8.06%407
Feb 26, 202616,081.0016,081.0016,081.0016,081.0015,996.791.97%26
Feb 25, 202615,770.0015,770.0015,770.0015,770.0015,687.421.71%17
Feb 24, 202615,400.0015,505.0015,400.0015,505.0015,423.810.32%103
Feb 23, 202615,285.0015,455.0015,285.0015,455.0015,374.07-1.90%80
Feb 20, 202615,730.0015,755.0015,729.0015,755.0015,672.50-0.13%99
Feb 19, 202615,800.0015,800.0015,776.0015,776.0015,693.39-1.38%20
Feb 18, 202616,018.2616,150.0015,996.0015,996.0015,912.231.89%229
Feb 17, 202615,700.0015,719.6715,700.0015,700.0015,617.781.49%68
Feb 13, 202615,495.0015,512.2115,470.0015,470.0015,388.99-4.80%1,119
Feb 11, 202616,219.0016,250.0016,219.0016,250.0016,164.90-0.05%48
Feb 10, 202616,115.0016,257.9316,110.0016,257.9316,172.792.25%528
Feb 6, 202615,900.0015,900.0015,900.0015,900.0015,816.742.36%7
Feb 5, 202615,703.9515,703.9515,532.1315,533.0015,451.66-0.98%78
Feb 4, 202615,687.3215,687.3215,687.3215,687.3215,605.17-2.94%18
Feb 3, 202616,162.8816,162.8816,162.8816,162.8816,078.24-0.59%117
Jan 30, 202616,110.0016,257.9916,110.0016,257.9916,172.850.98%91
Jan 29, 202616,100.0016,100.0016,100.0016,100.0016,015.690.31%13
Jan 28, 202616,050.0016,050.0016,050.0016,050.0015,965.950.36%232
Jan 27, 202615,965.0015,993.0015,965.0015,993.0015,909.25-0.06%50
Jan 23, 202616,216.0016,250.0016,003.0016,003.0015,919.20-4.87%99
Jan 22, 202616,823.0016,823.0016,823.0016,823.0016,734.901.22%313
Jan 20, 202616,567.0016,620.0016,567.0016,620.0016,532.97-2.61%61
Jan 16, 202616,995.0017,065.0016,995.0017,065.0016,975.64-0.88%539
Jan 15, 202616,943.0017,216.0016,941.0017,216.0017,125.853.71%532
Jan 14, 202616,500.0016,600.0016,500.0016,600.0016,513.07-1.01%44
Jan 13, 202616,760.0016,770.0016,760.0016,770.0016,682.18-0.95%334
Jan 12, 202616,855.0016,930.0016,753.8016,930.0016,841.340.38%88
Jan 9, 202616,890.0016,960.0016,865.5016,865.5016,777.18-0.09%33
Jan 8, 202616,876.0016,880.0016,876.0016,880.0016,791.61-1.00%35
Jan 7, 202617,050.0017,050.0017,050.0017,050.0016,960.72-0.77%1,263
Jan 6, 202617,181.8817,181.8817,181.8817,181.8817,091.908.00%58
Jan 2, 202615,908.5315,908.5315,908.5315,908.5315,825.22-2.01%162
Dec 26, 202516,235.2316,235.2316,235.2316,235.2316,150.210.47%149
Dec 23, 202516,158.8916,158.8916,158.8916,158.8916,074.27-0.59%127
Dec 22, 202516,255.0016,255.0016,255.0016,255.0016,169.880.71%8
Dec 19, 202516,145.0016,174.0016,125.0016,140.0016,055.481.83%661
Dec 18, 202515,850.0015,850.0015,850.0015,850.0015,767.001.02%22
Dec 17, 202515,703.5015,712.0015,690.0015,690.0015,607.84-0.88%295
Dec 16, 202515,720.0015,830.0015,720.0015,830.0015,747.10-1.38%267
Dec 10, 202515,925.0016,052.0015,925.0016,052.0015,967.940.74%975
Dec 9, 202515,933.3415,933.3415,933.3415,933.3415,849.900.84%30
Dec 8, 202515,785.9615,800.0015,785.9615,800.0015,717.261.72%322
Dec 5, 202515,450.0015,533.3515,450.0015,533.3515,452.011.89%288
Dec 4, 202515,323.1015,323.1015,245.1715,245.1715,165.34-0.16%539
Dec 3, 202514,912.5015,270.7014,912.5015,270.0015,190.042.94%124
Dec 2, 202514,834.4514,834.4514,834.4514,834.4514,756.77-0.25%30
Dec 1, 202514,810.0014,871.7014,810.0014,871.7014,721.10-1.51%15
Nov 28, 202515,108.0015,185.0015,099.0015,099.0014,946.100.77%642
Nov 26, 202514,983.9214,983.9214,983.9214,983.9214,832.191.50%641
Nov 25, 202514,720.0014,763.0014,720.0014,763.0014,613.502.27%27
Nov 24, 202514,435.0714,435.0714,435.0714,435.0714,288.891.23%25
Nov 21, 202514,259.0014,259.0014,259.0014,259.0014,114.61-0.90%17
Nov 20, 202514,206.3014,425.0014,206.3014,388.0014,242.30-0.16%90
Nov 19, 202514,363.8514,444.0014,363.8514,411.0014,265.072.94%80
Nov 18, 202514,210.0014,349.0014,000.0014,000.0013,858.23-5.46%41
Nov 13, 202515,340.0015,340.0014,808.5214,808.5214,658.56-3.40%1,220
Nov 12, 202515,260.0015,329.2115,260.0015,329.2115,173.983.33%5,201
Nov 11, 202514,654.0014,835.0014,654.0014,835.0014,684.773.12%1,050
Nov 7, 202514,385.5914,385.5914,385.5914,385.5914,239.91-1.80%2,401
Nov 6, 202514,525.0014,649.0014,525.0014,649.0014,500.66-0.89%26
Nov 5, 202514,780.0014,780.0014,780.0014,780.0014,630.33-0.21%40
Nov 4, 202514,810.0014,811.5014,800.0014,811.5014,661.511.03%57
Oct 31, 202514,699.9914,699.9914,659.9914,660.0014,511.550.22%403
Oct 30, 202514,775.0014,845.0114,627.2014,627.2014,479.081.45%119
Oct 29, 202514,800.0014,800.0014,418.3014,418.3014,272.29-1.28%622