GS.MX - The Goldman Sachs Group, Inc.

Mexico - Mexico Delayed Price. Currency in MXN
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 20184,678.004,721.104,678.004,721.104,721.10690
Jan 18, 20184,680.004,681.844,670.004,678.004,678.00350
Jan 17, 20184,680.154,680.154,677.004,677.004,677.00125
Jan 16, 20184,914.004,914.004,825.804,857.004,857.006,826
Jan 15, 20184,939.014,939.014,939.014,895.004,895.001
Jan 12, 20184,815.004,895.004,815.004,895.004,895.00172
Jan 11, 20184,923.704,923.704,923.704,923.704,923.70-
Jan 10, 20184,883.004,923.704,883.004,923.704,923.70405
Jan 09, 20184,900.004,900.004,900.004,900.004,900.00600
Jan 08, 20184,908.034,908.034,908.034,908.034,908.03970
Jan 05, 20184,900.304,900.304,900.304,900.304,900.3057
Jan 04, 20184,960.004,960.004,939.004,939.004,939.0072
Jan 03, 20184,950.004,950.004,935.604,935.604,935.60224
Jan 02, 20185,028.005,095.004,974.065,095.005,095.00106
Dec 29, 20175,028.005,028.005,028.005,028.005,028.001,505
Dec 28, 20175,049.005,053.005,049.005,053.005,053.001,278
Dec 27, 20175,085.005,095.405,043.005,095.405,095.402,229
Dec 26, 20175,005.405,065.005,005.405,060.005,060.0030
Dec 22, 20175,005.405,005.405,005.405,005.405,005.4020
Dec 21, 20174,911.304,911.304,911.304,911.304,911.30-
Dec 20, 20174,942.004,973.004,895.004,911.304,911.306,460
Dec 19, 20174,988.004,988.004,988.004,988.004,988.00-
Dec 18, 20174,955.004,988.004,955.004,988.004,988.002,034
Dec 15, 20174,931.004,931.004,890.004,890.004,890.00207
Dec 14, 20174,880.004,885.004,880.004,885.004,885.00259
Dec 13, 20174,713.004,970.004,713.004,949.204,949.20816
Dec 11, 20174,713.004,713.004,713.004,713.004,713.005
Dec 08, 20174,699.684,699.684,699.684,699.684,699.68282
Dec 07, 20174,600.004,600.004,600.004,665.254,665.254
Dec 06, 20174,641.124,665.254,641.124,665.254,665.25128
Dec 05, 20174,656.494,656.494,646.844,646.844,646.8418,900
Dec 04, 20174,613.004,613.004,613.004,613.004,613.00-
Dec 01, 20174,613.004,613.004,613.004,613.004,613.00152
Nov 30, 20174,475.004,628.004,475.004,628.004,628.0042
Nov 29, 20174,465.004,474.904,465.004,474.904,474.9095
Nov 29, 20170.75 Dividend
Nov 28, 20174,350.004,350.004,350.004,350.004,349.25-
Nov 27, 20174,369.004,380.604,350.004,350.004,349.25530
Nov 24, 20174,400.004,425.004,400.004,425.004,424.24137
Nov 23, 20174,415.004,415.004,415.004,415.004,414.24-
Nov 22, 20174,423.004,426.004,403.854,415.004,414.24377
Nov 21, 20174,579.004,579.004,447.254,459.344,458.57211
Nov 17, 20174,579.004,579.004,579.004,579.004,578.21-
Nov 16, 20174,579.004,579.004,579.004,579.004,578.21300
Nov 15, 20174,578.004,578.004,576.004,576.004,575.2143
Nov 14, 20174,550.004,550.004,550.004,576.004,575.213
Nov 13, 20174,560.164,576.004,560.164,576.004,575.212,336
Nov 10, 20174,600.004,600.004,600.004,619.004,618.2037
Nov 09, 20174,610.004,619.004,610.004,619.004,618.20838
Nov 08, 20174,612.304,612.304,605.304,605.604,604.8184
Nov 07, 20174,632.724,632.724,601.004,601.014,600.22127
Nov 06, 20174,630.004,630.554,630.004,630.554,629.75290
Nov 03, 20174,660.004,695.004,658.004,660.004,659.202
Nov 01, 20174,660.004,660.004,660.004,660.004,659.2067
Oct 31, 20174,605.004,651.604,605.004,651.004,650.20154
Oct 30, 20174,595.004,641.154,595.004,641.154,640.35303
Oct 27, 20174,635.204,635.204,635.204,635.204,634.40-
Oct 26, 20174,722.004,722.004,616.254,635.204,634.404,068
Oct 25, 20174,645.494,645.494,618.504,618.504,617.7092
Oct 24, 20174,700.474,700.474,700.454,700.454,699.6475
Oct 23, 20174,635.004,635.004,633.884,633.884,633.083,883
Oct 20, 20174,594.224,635.004,594.224,635.004,634.20198
Oct 19, 20174,492.704,505.504,492.704,505.504,504.72372
Oct 18, 20174,460.414,573.004,460.414,572.624,571.831,444
Oct 17, 20174,550.004,550.004,445.414,445.414,444.6419,831
Oct 16, 20174,515.004,621.004,515.004,621.004,620.20528
Oct 13, 20174,500.004,500.004,500.004,500.004,499.22-
Oct 12, 20174,500.004,500.004,500.004,500.004,499.2224
Oct 11, 20174,526.504,537.064,526.504,537.064,536.281,921
Oct 10, 20174,504.004,521.004,504.004,521.004,520.22107
Oct 09, 20174,518.304,521.284,518.304,521.284,520.5018,660
Oct 06, 20174,559.204,578.174,550.204,578.174,577.383,098
Oct 05, 20174,388.004,540.004,388.004,540.004,539.223,735
Oct 04, 20174,413.004,415.804,400.004,400.814,400.054,677
Oct 03, 20174,395.004,413.004,395.004,413.004,412.242,872
Oct 02, 20174,357.004,377.004,327.004,377.004,376.251,886
Sep 29, 20174,300.004,300.004,296.304,299.004,298.26314
Sep 28, 20174,273.504,277.104,273.504,276.004,275.262,240
Sep 27, 20174,235.004,275.004,234.004,273.004,272.264,684
Sep 26, 20174,132.504,132.504,132.504,132.504,131.79-
Sep 25, 20174,103.004,132.504,087.864,132.504,131.79396
Sep 22, 20174,069.004,083.364,069.004,083.364,082.66344
Sep 21, 20174,124.504,154.004,124.504,154.004,153.283,513
Sep 20, 20174,064.934,120.004,048.004,120.004,119.291,342
Sep 19, 20174,048.004,070.004,048.004,070.004,069.30633
Sep 18, 20174,039.474,047.744,039.474,047.744,047.042,684
Sep 15, 20173,964.003,964.003,964.004,037.904,037.2048
Sep 14, 20174,037.904,037.904,037.904,037.904,037.2056
Sep 13, 20174,009.904,043.004,009.904,027.004,026.31665
Sep 12, 20174,000.004,016.254,000.004,016.254,015.5630
Sep 11, 20173,870.003,906.003,870.003,906.003,905.33397
Sep 08, 20173,865.603,872.003,865.603,872.003,871.33101
Sep 07, 20173,855.003,855.003,805.003,805.003,804.3440
Sep 06, 20173,912.503,912.503,875.003,875.003,874.33187
Sep 05, 20173,891.003,901.923,891.003,901.923,901.2599
Sep 04, 20173,992.003,992.003,992.003,992.003,991.31-
Sep 01, 20173,992.003,992.003,992.003,992.003,991.31-
Aug 31, 20173,955.003,992.003,955.003,992.003,991.31227
Aug 30, 20173,930.003,998.003,930.003,973.203,972.51115
Aug 29, 20173,920.003,932.903,920.003,932.903,932.22240
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...