Advertisement
U.S. markets closed

The Goldman Sachs Group, Inc. (GS.MX)

Mexico - Mexico Delayed Price. Currency in MXN
6,800.37+0.37 (+0.01%)
At close: 01:00PM CST
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MXNDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 20246,837.006,837.006,800.376,800.376,800.3712
Mar 26, 20246,800.006,800.006,800.006,800.006,800.007
Mar 25, 20246,922.006,922.006,922.006,922.006,922.00-
Mar 22, 20246,922.006,922.006,922.006,922.006,922.00-
Mar 21, 20246,922.006,922.006,922.006,922.006,922.0080
Mar 20, 20246,544.316,544.316,544.316,544.316,544.31-
Mar 19, 20246,544.316,544.316,544.316,544.316,544.31-
Mar 15, 20246,544.316,544.316,544.316,544.316,544.31-
Mar 14, 20246,544.316,544.316,544.316,544.316,544.31-
Mar 13, 20246,650.006,650.006,544.316,544.316,544.3160
Mar 12, 20246,540.006,540.006,540.006,540.006,540.00-
Mar 11, 20246,540.006,540.006,540.006,540.006,540.0080
Mar 08, 20246,550.806,550.806,546.106,546.106,546.10147
Mar 07, 20246,535.856,556.866,535.856,556.866,556.86391
Mar 06, 20246,809.546,809.546,809.546,809.546,809.54-
Mar 05, 20246,543.616,809.546,543.616,809.546,809.54221
Mar 04, 20246,725.006,725.006,725.006,725.006,725.0025
Mar 01, 20246,600.006,600.006,600.006,600.006,600.0044
Feb 29, 20246,666.006,666.006,666.006,666.006,666.00-
Feb 28, 20246,666.006,666.006,666.006,666.006,666.00-
Feb 28, 20242.75 Dividend
Feb 27, 20246,666.006,666.006,666.006,666.006,663.25-
Feb 26, 20246,699.996,699.996,666.006,666.006,663.2518
Feb 23, 20246,699.996,699.996,699.996,699.996,697.23-
Feb 22, 20246,700.006,700.006,699.996,699.996,697.231,231
Feb 21, 20246,617.006,617.006,600.006,600.006,597.2857
Feb 20, 20246,532.036,532.036,532.036,532.036,529.334,520
Feb 19, 20246,719.996,719.996,719.996,719.996,717.22-
Feb 16, 20246,719.996,719.996,719.996,719.996,717.2261
Feb 15, 20246,462.856,462.856,462.856,462.856,460.18-
Feb 14, 20246,462.856,462.856,462.856,462.856,460.1857
Feb 13, 20246,646.396,646.396,646.396,646.396,643.651,020
Feb 12, 20246,750.006,750.006,734.006,734.006,731.2285
Feb 09, 20246,585.106,585.106,585.106,585.106,582.3817
Feb 08, 20246,581.306,719.946,581.306,719.946,717.17140
Feb 07, 20246,500.006,500.006,500.006,500.006,497.32-
Feb 06, 20246,552.006,552.006,500.006,500.006,497.32316
Feb 02, 20246,585.006,585.006,585.006,585.006,582.28-
Feb 01, 20246,585.006,585.006,585.006,585.006,582.2815
Jan 31, 20246,725.996,740.006,636.056,636.056,633.31523
Jan 30, 20246,591.016,648.006,550.016,642.006,639.261,233
Jan 29, 20246,643.196,643.196,507.036,510.006,507.31125
Jan 26, 20246,490.006,490.926,489.966,489.966,487.28755
Jan 25, 20246,570.006,570.006,570.006,570.006,567.29-
Jan 24, 20246,570.006,570.006,570.006,570.006,567.2911
Jan 23, 20246,570.006,570.006,570.006,570.006,567.292,606
Jan 22, 20246,641.796,641.796,641.796,641.796,639.05118
Jan 19, 20246,449.006,470.006,440.006,470.006,467.3368
Jan 18, 20246,462.006,462.006,448.926,448.926,446.261,929
Jan 17, 20246,585.006,585.006,585.006,585.006,582.2822
Jan 16, 20246,581.006,590.006,493.006,493.006,490.3265
Jan 15, 20246,422.836,422.836,422.836,422.836,420.18-
Jan 12, 20246,422.836,422.836,422.836,422.836,420.18-
Jan 11, 20246,422.836,422.836,422.836,422.836,420.181,616
Jan 10, 20246,496.006,496.006,496.006,496.006,493.32712
Jan 09, 20246,487.596,487.596,486.006,486.006,483.32708
Jan 08, 20246,480.006,480.006,480.006,480.006,477.3311
Jan 05, 20246,593.006,593.006,593.006,593.006,590.28-
Jan 04, 20246,593.006,593.006,593.006,593.006,590.28-
Jan 03, 20246,593.006,593.006,593.006,593.006,590.28-
Jan 02, 20246,565.216,593.006,565.216,593.006,590.28278
Dec 29, 20236,496.136,496.136,496.136,496.136,493.45192
Dec 28, 20236,557.006,557.006,557.006,557.006,554.295
Dec 27, 20236,499.006,499.006,499.006,499.006,496.3256
Dec 26, 20236,487.006,487.006,487.006,487.006,484.32-
Dec 22, 20236,490.006,490.006,487.006,487.006,484.321,000
Dec 21, 20236,460.006,460.006,460.006,460.006,457.3315
Dec 20, 20236,495.006,495.006,495.006,495.006,492.3292
Dec 19, 20236,545.006,545.006,540.006,540.006,537.3063
Dec 18, 20236,563.006,563.006,563.006,563.006,560.29-
Dec 15, 20236,605.116,605.116,563.006,563.006,560.29625
Dec 14, 20236,585.006,648.006,526.006,605.116,602.393,453
Dec 13, 20236,100.016,100.016,100.016,100.016,097.4932
Dec 11, 20236,099.686,117.255,978.025,978.025,975.5562
Dec 08, 20236,040.116,040.116,040.116,040.116,037.6250
Dec 07, 20235,807.215,807.215,807.215,807.215,804.81-
Dec 06, 20235,807.215,807.215,807.215,807.215,804.81-
Dec 05, 20235,973.595,973.595,807.215,807.215,804.81206
Dec 04, 20236,058.996,059.006,046.716,046.716,044.22464
Dec 01, 20235,965.005,965.005,965.005,965.005,962.54450
Nov 30, 20235,856.005,856.005,856.005,856.005,853.5830
Nov 29, 20235,827.005,870.005,827.005,870.005,867.5829
Nov 29, 20232.75 Dividend
Nov 28, 20235,840.005,840.005,840.005,840.005,834.84-
Nov 27, 20235,840.005,840.005,840.005,840.005,834.84-
Nov 24, 20235,840.005,840.005,840.005,840.005,834.84-
Nov 23, 20235,840.005,840.005,840.005,840.005,834.84-
Nov 22, 20235,840.005,840.005,840.005,840.005,834.84-
Nov 21, 20235,840.005,840.005,840.005,840.005,834.84-
Nov 17, 20235,840.005,840.005,840.005,840.005,834.849
Nov 16, 20235,810.005,810.005,810.005,810.005,804.8725
Nov 15, 20235,872.045,872.045,872.045,872.045,866.8550
Nov 14, 20235,852.125,852.125,852.125,852.125,846.95103
Nov 13, 20235,752.745,752.745,743.005,743.005,737.93106
Nov 10, 20235,685.005,685.005,685.005,685.005,679.98-
Nov 09, 20235,685.005,685.005,685.005,685.005,679.98-
Nov 08, 20235,695.765,695.765,685.005,685.005,679.98466
Nov 07, 20235,550.015,550.015,550.015,550.015,545.1112
Nov 06, 20235,500.005,500.005,500.005,500.005,495.14-
Nov 03, 20235,500.005,500.005,500.005,500.005,495.141,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...