GS.MX - The Goldman Sachs Group, Inc.

Mexico - Mexico Delayed Price. Currency in MXN
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 20174,550.004,550.004,445.414,445.414,445.4119,831
Oct 17, 20174,550.004,550.004,445.414,445.414,445.4119,831
Oct 16, 20174,515.004,621.004,515.004,621.004,621.00528
Oct 13, 20174,500.004,500.004,500.004,500.004,500.00-
Oct 12, 20174,500.004,500.004,500.004,500.004,500.0024
Oct 11, 20174,526.504,537.064,526.504,537.064,537.061,921
Oct 10, 20174,504.004,521.004,504.004,521.004,521.00107
Oct 09, 20174,518.304,521.284,518.304,521.284,521.2818,660
Oct 06, 20174,559.204,578.174,550.204,578.174,578.173,098
Oct 05, 20174,388.004,540.004,388.004,540.004,540.003,735
Oct 04, 20174,413.004,415.804,400.004,400.814,400.814,677
Oct 03, 20174,395.004,413.004,395.004,413.004,413.002,872
Oct 02, 20174,357.004,377.004,327.004,377.004,377.001,886
Sep 29, 20174,300.004,300.004,296.304,299.004,299.00314
Sep 28, 20174,273.504,277.104,273.504,276.004,276.002,240
Sep 27, 20174,235.004,275.004,234.004,273.004,273.004,684
Sep 26, 20174,132.504,132.504,132.504,132.504,132.50-
Sep 25, 20174,103.004,132.504,087.864,132.504,132.50396
Sep 22, 20174,069.004,083.364,069.004,083.364,083.36344
Sep 21, 20174,124.504,154.004,124.504,154.004,154.003,513
Sep 20, 20174,064.934,120.004,048.004,120.004,120.001,342
Sep 19, 20174,048.004,070.004,048.004,070.004,070.00633
Sep 18, 20174,039.474,047.744,039.474,047.744,047.742,684
Sep 15, 20173,964.003,964.003,964.004,037.904,037.9048
Sep 14, 20174,037.904,037.904,037.904,037.904,037.9056
Sep 13, 20174,009.904,043.004,009.904,027.004,027.00665
Sep 12, 20174,000.004,016.254,000.004,016.254,016.2530
Sep 11, 20173,870.003,906.003,870.003,906.003,906.00397
Sep 08, 20173,865.603,872.003,865.603,872.003,872.00101
Sep 07, 20173,855.003,855.003,805.003,805.003,805.0040
Sep 06, 20173,912.503,912.503,875.003,875.003,875.00187
Sep 05, 20173,891.003,901.923,891.003,901.923,901.9299
Sep 04, 20173,992.003,992.003,992.003,992.003,992.00-
Sep 01, 20173,992.003,992.003,992.003,992.003,992.00-
Aug 31, 20173,955.003,992.003,955.003,992.003,992.00227
Aug 30, 20173,930.003,998.003,930.003,973.203,973.20115
Aug 29, 20173,920.003,932.903,920.003,932.903,932.90240
Aug 29, 20170.75 Dividend
Aug 28, 20173,912.613,920.003,912.613,927.503,926.7519
Aug 25, 20173,927.503,927.503,927.503,927.503,926.75613
Aug 24, 20173,948.503,956.803,948.503,956.803,956.04123
Aug 23, 20173,968.003,968.003,968.003,968.003,967.24139
Aug 22, 20173,933.003,933.003,933.003,933.003,932.25141
Aug 21, 20173,936.003,936.003,894.703,894.703,893.96380
Aug 18, 20173,990.003,990.003,990.003,990.003,989.243,901
Aug 17, 20173,947.403,947.403,947.403,947.403,946.654,839
Aug 16, 20174,041.854,041.853,991.003,991.003,990.24315
Aug 15, 20174,100.004,100.004,060.004,060.004,059.22225
Aug 14, 20174,072.174,072.174,053.544,053.544,052.7712,315
Aug 11, 20173,972.003,972.003,972.004,079.804,079.0230
Aug 10, 20174,079.804,079.804,079.804,079.804,079.02595
Aug 09, 20174,130.204,133.004,120.004,133.004,132.213,803
Aug 08, 20174,206.404,206.404,152.004,152.004,151.21387
Aug 07, 20174,174.954,174.954,174.954,174.954,174.15985
Aug 04, 20174,092.204,100.004,092.204,100.004,099.22278
Aug 03, 20174,041.704,041.704,028.904,028.904,028.13221
Aug 02, 20174,037.164,037.164,037.164,037.164,036.3952
Aug 01, 20174,064.004,064.004,064.004,064.004,063.22151
Jul 31, 20174,002.804,002.804,002.804,002.804,002.04178
Jul 28, 20173,919.003,919.003,919.003,919.003,918.25-
Jul 27, 20173,927.333,927.333,919.003,919.003,918.25179
Jul 26, 20173,969.003,969.003,957.403,957.403,956.64122
Jul 25, 20173,850.003,850.003,830.003,830.003,829.2773
Jul 24, 20173,863.003,874.003,854.753,871.003,870.2615,492
Jul 21, 20173,812.403,893.003,810.003,893.003,892.261,005
Jul 20, 20173,894.503,900.003,894.503,900.003,899.26545
Jul 19, 20173,906.253,911.503,890.003,911.503,910.75429
Jul 18, 20173,919.003,919.003,908.003,908.003,907.25423
Jul 17, 20174,019.004,027.004,019.004,027.004,026.23188
Jul 14, 20174,012.004,014.504,012.004,014.504,013.73193
Jul 13, 20174,040.004,076.594,040.004,076.594,075.812,636
Jul 12, 20174,061.004,062.804,040.004,040.004,039.2314,238
Jul 11, 20174,060.004,088.504,060.004,080.004,079.2226,443
Jul 10, 20174,076.004,076.004,061.004,061.334,060.55966
Jul 07, 20174,093.004,093.004,070.654,070.654,069.87996
Jul 06, 20174,177.404,179.004,150.004,159.334,158.542,008
Jul 05, 20174,181.004,181.004,150.004,180.064,179.2613,016
Jul 04, 20174,033.004,033.004,033.004,033.004,032.23-
Jul 03, 20174,169.904,169.904,150.004,033.004,032.235
Jun 30, 20174,033.004,036.004,000.004,033.004,032.23742
Jun 29, 20174,090.004,090.004,059.984,059.984,059.20261
Jun 28, 20174,003.204,003.204,000.004,000.003,999.2412,696
Jun 27, 20173,977.653,999.003,977.653,999.003,998.24435
Jun 26, 20173,939.463,939.463,939.463,939.463,938.7168
Jun 23, 20174,069.954,069.954,069.954,069.954,069.17-
Jun 22, 20174,069.954,069.954,069.954,069.954,069.17-
Jun 21, 20174,075.114,075.114,069.954,069.954,069.17350
Jun 20, 20174,080.004,080.004,080.004,080.004,079.2229
Jun 19, 20174,077.004,080.004,077.004,080.004,079.22180
Jun 16, 20173,967.003,967.003,967.003,967.003,966.24255
Jun 15, 20174,050.004,050.004,050.004,050.004,049.23750
Jun 14, 20173,995.004,027.003,995.004,027.004,026.231,071
Jun 13, 20174,059.994,059.994,034.004,034.004,033.23422
Jun 12, 20173,924.904,018.003,846.404,018.004,017.23109
Jun 09, 20174,005.004,005.004,005.004,005.004,004.24-
Jun 08, 20174,005.004,005.004,005.004,005.004,004.2448
Jun 07, 20173,945.253,945.253,945.253,945.253,944.5064
Jun 06, 20174,013.704,013.704,013.704,013.704,012.9371
Jun 05, 20174,011.564,011.564,011.564,011.564,010.79-
Jun 02, 20174,011.564,011.564,011.564,011.564,010.7967
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...