Mexico - Delayed Quote MXN

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

Compare
10,381.00
+743.51
+(7.71%)
As of 12:15:40 PM CST. Market Open.
Currency in MXN
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20259,513.9910,381.009,513.9910,381.0010,381.0086
Apr 8, 20259,682.009,682.009,637.499,637.499,637.49119
Apr 7, 20259,603.819,603.819,575.119,592.869,592.86121
Apr 4, 20259,800.009,800.009,600.009,622.009,622.00493
Apr 3, 202510,400.0010,490.0010,225.0010,225.0010,225.00120
Apr 2, 202511,511.0011,511.0011,450.0011,460.5011,460.5082
Apr 1, 202511,300.8911,300.8911,300.8911,300.8911,300.8910
Mar 31, 202511,011.0011,011.0011,011.0011,011.0011,011.00-
Mar 28, 202511,121.0011,121.0011,011.0011,011.0011,011.0059
Mar 27, 202511,420.0011,420.0011,359.5011,359.5011,359.50314
Mar 26, 202511,671.0011,671.0011,671.0011,671.0011,671.00-
Mar 25, 202511,671.0011,671.0011,671.0011,671.0011,671.00-
Mar 24, 202511,680.7011,680.7011,620.0011,671.0011,671.00147
Mar 21, 202511,452.0011,452.0011,452.0011,452.0011,452.0016
Mar 20, 202511,454.0011,454.0011,350.0011,350.0011,350.0040
Mar 19, 202511,107.5511,274.5011,107.5511,187.5311,187.538,556
Mar 18, 202510,726.0010,726.0010,726.0010,726.0010,726.00-
Mar 14, 202510,665.0010,780.0010,665.0010,726.0010,726.00100
Mar 13, 202510,523.5010,523.5010,476.0010,500.0010,500.0058
Mar 12, 202510,894.1010,952.0010,888.0010,888.0010,888.001,239
Mar 11, 202510,788.5710,855.0010,788.5710,852.3110,852.3131
Mar 10, 202510,970.0010,970.0010,859.0010,865.1110,865.112,021
Mar 7, 202511,482.8211,487.3611,320.0011,450.0011,450.00887
Mar 6, 202511,675.0011,838.0011,460.3011,530.0011,530.001,363
Mar 5, 202511,951.0012,144.5511,951.0012,102.0012,102.0090
Mar 4, 202512,015.0012,207.0012,015.0012,200.0012,200.0032
Mar 3, 202512,771.0212,796.0012,750.0012,750.0012,750.00702
Feb 28, 2025 60.71 Dividend
Feb 28, 202512,610.0012,668.0012,610.0012,668.0012,668.0044
Feb 27, 202512,666.7512,666.7512,645.0012,645.0012,642.00665
Feb 26, 202512,709.1512,709.1512,700.0012,700.0012,696.9914
Feb 25, 202512,485.0012,608.0012,480.0012,608.0012,605.015,739
Feb 24, 202512,755.0012,755.0012,755.0012,755.0012,751.9710
Feb 21, 202513,072.8813,072.8812,750.0012,750.0012,746.9829
Feb 20, 202513,395.0013,395.0012,850.0013,035.9713,032.8873
Feb 19, 202513,640.0013,705.5413,558.0013,705.5413,702.29413
Feb 18, 202513,497.0013,500.0013,385.0013,500.0013,496.8061
Feb 17, 202513,400.0013,400.0013,400.0013,400.0013,396.82-
Feb 14, 202513,400.0013,400.0013,400.0013,400.0013,396.825
Feb 13, 202513,320.0013,320.0013,320.0013,320.0013,316.84-
Feb 12, 202513,400.0013,400.0013,320.0013,320.0013,316.8412
Feb 11, 202513,470.0013,470.0013,470.0013,470.0013,466.80-
Feb 10, 202513,470.0013,470.0013,470.0013,470.0013,466.808
Feb 7, 202513,500.0013,500.0013,480.0013,480.0013,476.8062
Feb 6, 202513,450.0013,450.0013,450.0013,450.0013,446.8112
Feb 5, 202513,250.0013,250.0013,250.0013,250.0013,246.86-
Feb 4, 202513,250.0013,250.0013,250.0013,250.0013,246.86-
Jan 31, 202513,285.0013,285.0013,250.0013,250.0013,246.8678
Jan 30, 202513,234.0013,234.0013,234.0013,234.0013,230.8684
Jan 29, 202513,080.0013,080.0013,080.0013,080.0013,076.901,018
Jan 28, 202513,019.1113,019.1113,019.1113,019.1113,016.02-
Jan 27, 202513,054.0013,060.0013,019.1113,019.1113,016.021,926
Jan 24, 202512,960.0012,960.0012,900.0112,900.0112,896.9518
Jan 23, 202513,090.0013,090.0013,090.0013,090.0013,086.8920
Jan 22, 202512,973.1112,973.1112,973.1112,973.1112,970.0331
Jan 21, 202512,820.0012,863.2312,820.0012,863.2312,860.1860
Jan 20, 202512,935.0012,935.0012,935.0012,935.0012,931.93-
Jan 17, 202512,935.0012,935.0012,935.0012,935.0012,931.9310
Jan 16, 202512,635.0012,635.0012,627.0012,627.0012,624.0092
Jan 15, 202512,155.0012,380.0012,155.0012,380.0012,377.063,403
Jan 14, 202511,710.0111,730.0011,710.0011,730.0011,727.22771
Jan 13, 202511,602.0011,671.4411,600.0011,671.4411,668.672,701
Jan 10, 202511,780.0011,780.0011,780.0011,780.0011,777.218
Jan 9, 202511,776.0011,776.0011,776.0011,776.0011,773.21-
Jan 8, 202511,776.0011,776.0011,776.0011,776.0011,773.2121
Jan 7, 202511,782.0011,782.0011,782.0011,782.0011,779.2111
Jan 6, 202511,700.0811,700.0811,700.0811,700.0811,697.30-
Jan 3, 202511,700.0811,700.0811,700.0811,700.0811,697.306
Jan 2, 202512,050.0012,050.0011,957.0011,957.0011,954.1638
Dec 31, 202412,100.8312,100.8312,100.8312,100.8312,097.9679
Dec 30, 202411,830.0011,830.0011,830.0011,830.0011,827.1918
Dec 27, 202411,701.1011,701.1011,701.1011,701.1011,698.3246
Dec 26, 202411,720.0011,720.0011,720.0011,720.0011,717.221,101
Dec 24, 202411,696.3111,696.3111,696.3111,696.3111,693.548
Dec 23, 202411,519.1111,519.1111,519.1111,519.1111,516.3883
Dec 20, 202411,445.0011,445.0011,445.0011,445.0011,442.29265
Dec 19, 202411,373.2611,373.2611,318.0611,318.0611,315.385,781
Dec 18, 202411,786.0011,786.0011,786.0011,786.0011,783.20-
Dec 17, 202411,786.0011,786.0011,786.0011,786.0011,783.2011
Dec 16, 202411,711.0011,711.0011,699.0011,699.0011,696.22139
Dec 13, 202411,800.0011,800.0011,786.0011,786.0011,783.2034
Dec 11, 202411,857.3611,888.9611,857.3611,888.9611,886.14758
Dec 10, 202412,143.2012,143.2012,143.2012,143.2012,140.32-
Dec 9, 202412,143.2012,143.2012,143.2012,143.2012,140.3215
Dec 6, 202412,085.0012,085.0012,085.0012,085.0012,082.13606
Dec 5, 202412,168.5012,168.5012,168.5012,168.5012,165.61-
Dec 4, 202412,173.0012,173.0012,129.5512,168.5012,165.611,707
Dec 3, 202412,259.8012,259.8012,259.8012,259.8012,256.89316
Dec 2, 2024 60.71 Dividend
Dec 2, 202412,475.0012,475.0012,475.0012,475.0012,472.04-
Nov 29, 202412,399.0012,475.0012,395.0012,475.0012,469.0463
Nov 28, 202412,440.0012,440.0012,440.0012,440.0012,434.06-
Nov 27, 202412,458.0012,458.0012,410.0012,440.0012,434.06282
Nov 26, 202412,226.4112,523.0012,226.4112,523.0012,517.0242
Nov 25, 202412,345.0012,345.0012,345.0012,345.0012,339.10-
Nov 22, 202412,345.0012,345.0012,345.0012,345.0012,339.105
Nov 21, 202412,194.0012,194.0012,192.5012,192.5012,186.6837
Nov 20, 202411,728.0011,762.0011,728.0011,762.0011,756.3880
Nov 19, 202411,810.0011,841.0011,810.0011,841.0011,835.3437
Nov 15, 202412,100.0012,100.0012,100.0012,100.0012,094.22-
Nov 14, 202412,175.0012,175.0012,100.0012,100.0012,094.2245
Nov 13, 202412,363.0012,363.0012,363.0012,363.0012,357.0932
Nov 12, 202411,855.0011,855.0011,855.0011,855.0011,849.34-
Nov 11, 202411,855.0011,855.0011,855.0011,855.0011,849.34-
Nov 8, 202411,855.0011,855.0011,855.0011,855.0011,849.3418
Nov 7, 202411,664.3011,675.0011,591.0011,597.2311,591.69145
Nov 6, 202412,044.9912,045.0011,963.4311,963.4311,957.72845
Nov 5, 202410,415.0010,415.0010,415.0010,415.0010,410.0338
Nov 4, 202410,262.0010,262.0010,262.0010,262.0010,257.1017
Nov 1, 202410,494.0010,555.0010,479.0010,550.0010,544.96247
Oct 31, 202410,530.0010,530.0010,530.0010,530.0010,524.97-
Oct 30, 202410,530.0010,530.0010,530.0010,530.0010,524.97-
Oct 29, 202410,530.0010,530.0010,530.0010,530.0010,524.9713
Oct 28, 202410,311.0010,311.0010,311.0010,311.0010,306.08-
Oct 25, 202410,311.0010,311.0010,311.0010,311.0010,306.08-
Oct 24, 202410,311.0010,311.0010,311.0010,311.0010,306.0810
Oct 23, 202410,335.0010,335.0010,335.0010,335.0010,330.0615
Oct 22, 202410,304.3810,349.6610,304.3810,349.6610,344.72909
Oct 21, 202410,429.0510,429.0510,429.0510,429.0510,424.0718
Oct 18, 202410,530.0010,530.0010,530.0010,530.0010,524.978
Oct 17, 202410,540.2610,540.2610,540.2510,540.2510,535.2126
Oct 16, 202410,399.0110,577.6210,369.8110,369.8110,364.86135
Oct 15, 202410,320.0010,320.0010,320.0010,320.0010,315.0728
Oct 14, 20249,940.5010,065.009,940.5010,065.0010,060.19174
Oct 11, 20249,940.509,940.509,940.509,940.509,935.7523
Oct 10, 20249,767.539,767.539,767.539,767.539,762.86135
Oct 9, 20249,800.009,838.819,800.009,838.819,834.1176
Oct 8, 20249,507.509,507.509,507.509,507.509,502.96-
Oct 7, 20249,507.509,507.509,507.509,507.509,502.9660
Oct 4, 20249,358.009,358.009,358.009,358.009,353.53132
Oct 3, 20249,651.509,651.509,651.509,651.509,646.89-
Oct 2, 20249,550.039,651.509,550.039,651.509,646.8911
Sep 30, 20249,710.009,710.009,710.009,710.009,705.3624
Sep 27, 20249,839.779,839.779,836.659,836.659,831.9526
Sep 26, 20249,700.009,750.009,700.009,750.009,745.341,016
Sep 25, 20249,750.009,750.009,750.009,750.009,745.34-
Sep 24, 20249,750.009,750.009,750.009,750.009,745.34-
Sep 23, 20249,750.009,750.009,750.009,750.009,745.34-
Sep 20, 20249,750.009,750.009,750.009,750.009,745.34-
Sep 19, 20249,750.009,750.009,750.009,750.009,745.341,315
Sep 18, 20249,400.009,400.009,400.009,400.009,395.5110
Sep 17, 20249,353.009,353.009,321.009,339.749,335.28147
Sep 13, 20249,228.089,228.089,228.089,228.089,223.67-
Sep 12, 20249,180.009,230.009,180.009,228.089,223.671,902
Sep 11, 20249,298.009,298.009,259.219,290.009,285.56822
Sep 10, 20249,295.009,320.009,295.009,320.009,315.551,536
Sep 9, 20249,721.009,725.019,721.009,725.019,720.36126
Sep 6, 20249,756.629,756.629,636.009,637.009,632.401,086
Sep 5, 20249,676.299,676.299,676.299,676.299,671.67-
Sep 4, 20249,676.299,676.299,676.299,676.299,671.673,003
Sep 3, 20249,950.699,950.699,669.139,669.139,664.511,670
Sep 2, 202410,031.9610,031.9610,031.9610,031.9610,027.17-
Aug 30, 2024 60.71 Dividend
Aug 30, 202410,031.9610,031.9610,031.9610,031.9610,027.171,200
Aug 29, 202410,143.0010,143.0010,143.0010,143.0010,135.1617
Aug 28, 20249,850.009,850.009,835.009,835.009,827.3924
Aug 27, 20249,991.609,991.609,991.609,991.609,983.8741
Aug 26, 20249,853.009,853.009,799.999,820.009,812.41251
Aug 23, 20249,700.009,700.009,700.009,700.009,692.5046
Aug 22, 20249,688.009,688.009,688.009,688.009,680.5114
Aug 21, 20249,410.009,410.009,410.009,410.009,402.725
Aug 20, 20249,400.009,400.009,400.009,400.009,392.73-
Aug 19, 20249,401.999,401.999,400.009,400.009,392.73241
Aug 16, 20249,306.499,306.499,306.499,306.499,299.29-
Aug 15, 20249,306.499,306.499,306.499,306.499,299.2974
Aug 14, 20249,240.009,240.009,240.009,240.009,232.85-
Aug 13, 20249,240.009,240.009,240.009,240.009,232.85-
Aug 12, 20249,240.009,240.009,240.009,240.009,232.85-
Aug 9, 20249,240.009,240.009,240.009,240.009,232.85-
Aug 8, 20249,193.599,240.009,193.599,240.009,232.8515
Aug 7, 20249,202.009,202.009,182.009,182.009,174.90238
Aug 6, 20249,092.009,092.009,092.009,092.009,084.9728
Aug 5, 20248,754.458,909.008,754.458,909.008,902.11605
Aug 2, 20249,362.009,362.008,954.008,954.008,947.0836
Aug 1, 20249,437.009,437.009,437.009,437.009,429.70-
Jul 31, 20249,553.009,553.009,437.009,437.009,429.70354
Jul 30, 20249,559.899,559.899,474.509,474.509,467.1771
Jul 29, 20249,273.759,273.759,250.569,250.569,243.4138
Jul 26, 20249,195.009,195.009,195.009,195.009,187.896
Jul 25, 20248,979.509,017.238,979.509,017.239,010.2660
Jul 24, 20249,077.999,078.009,002.009,002.008,995.0463
Jul 23, 20248,715.008,715.008,715.008,715.008,708.26-
Jul 22, 20248,732.008,732.008,715.008,715.008,708.2617
Jul 19, 20248,778.008,778.008,772.008,772.008,765.22109
Jul 18, 20248,958.588,958.588,746.728,746.728,739.96165
Jul 17, 20248,960.008,960.008,960.008,960.008,953.07-
Jul 16, 20248,960.008,960.008,960.008,960.008,953.0729
Jul 15, 20248,427.638,749.658,427.638,739.408,732.642,163
Jul 12, 20248,477.008,532.458,477.008,532.458,525.852,947
Jul 11, 20248,522.018,522.018,522.018,522.018,515.421,040
Jul 10, 20248,466.758,490.008,466.758,490.008,483.43247
Jul 9, 20248,437.008,568.048,437.008,568.048,561.41157
Jul 8, 20248,381.158,381.158,381.158,381.158,374.67-
Jul 5, 20248,359.708,381.158,359.708,381.158,374.671,499
Jul 4, 20248,482.008,482.008,482.008,482.008,475.44-
Jul 3, 20248,482.008,482.008,482.008,482.008,475.44-
Jul 2, 20248,375.008,482.008,375.008,482.008,475.4470
Jul 1, 20248,398.478,398.478,398.478,398.478,391.98300
Jun 28, 20248,259.568,259.568,259.568,259.568,253.1788
Jun 27, 20248,185.008,197.158,160.008,197.158,190.81124
Jun 26, 20248,321.008,321.008,321.008,321.008,314.5726
Jun 25, 20248,275.008,275.008,275.008,275.008,268.60-
Jun 24, 20248,275.008,275.008,275.008,275.008,268.605
Jun 21, 20248,265.008,265.008,008.718,200.008,193.6693
Jun 20, 20248,420.008,420.008,420.008,420.008,413.49-
Jun 19, 20248,420.008,420.008,420.008,420.008,413.49-
Jun 18, 20248,321.008,420.008,321.008,420.008,413.4924
Jun 17, 20248,425.008,425.008,425.008,425.008,418.49-
Jun 14, 20248,425.008,425.008,425.008,425.008,418.49-
Jun 13, 20248,425.008,425.008,425.008,425.008,418.49-
Jun 12, 20248,210.008,534.008,210.008,425.008,418.49132
Jun 11, 20248,216.008,216.008,216.008,216.008,209.65180
Jun 10, 20248,330.008,330.008,330.008,330.008,323.5615
Jun 7, 20248,171.618,402.008,171.618,395.498,389.00487
Jun 6, 20248,113.008,113.008,113.008,113.008,106.73-
Jun 5, 20248,089.358,135.008,089.358,113.008,106.7324
Jun 4, 20248,130.008,130.008,130.008,130.008,123.7155
Jun 3, 20247,636.007,636.007,636.007,636.007,630.10-
May 31, 20247,636.007,636.007,636.007,636.007,630.10-
May 30, 2024 55.65 Dividend
May 30, 20247,774.197,774.197,636.007,636.007,630.10412
May 29, 20247,748.537,748.537,748.537,748.537,739.79842
May 28, 20247,700.547,700.547,700.547,700.547,691.85-
May 27, 20247,700.547,700.547,700.547,700.547,691.85-
May 24, 20247,721.007,721.007,700.547,700.547,691.8552
May 23, 20247,832.617,832.617,832.617,832.617,823.78-
May 22, 20247,832.617,832.617,832.617,832.617,823.78-
May 21, 20247,795.507,832.617,795.507,832.617,823.782,812
May 20, 20247,790.007,790.007,652.127,652.127,643.49102
May 17, 20247,760.007,760.007,760.007,760.007,751.25-
May 16, 20247,810.007,810.007,760.007,760.007,751.25190
May 15, 20247,790.007,790.007,770.007,770.007,761.2414
May 14, 20247,758.117,764.007,738.507,738.507,729.771,612
May 13, 20247,639.687,639.687,635.437,635.437,626.827,461
May 10, 20247,619.027,619.027,619.027,619.027,610.431,877
May 9, 20247,667.007,667.007,667.007,667.007,658.351,550
May 8, 20247,510.007,510.007,510.007,510.007,501.53932
May 7, 20247,510.007,510.007,510.007,510.007,501.53108
May 6, 20247,480.007,480.007,480.007,480.007,471.5611
May 3, 20247,291.217,432.007,291.217,432.007,423.6224
May 2, 20247,269.007,345.007,269.007,345.007,336.7234
Apr 30, 20247,321.517,321.517,321.517,321.517,313.25-
Apr 29, 20247,321.517,321.517,321.517,321.517,313.25625
Apr 26, 20247,269.347,321.507,269.347,321.507,313.2437
Apr 25, 20247,194.297,211.007,194.297,211.007,202.87184
Apr 24, 20247,198.767,198.767,198.767,198.767,190.642,539
Apr 23, 20247,035.617,035.617,035.617,035.617,027.6754
Apr 22, 20246,870.006,870.006,870.006,870.006,862.25-
Apr 19, 20246,870.006,870.006,870.006,870.006,862.25-
Apr 18, 20246,870.006,870.006,870.006,870.006,862.25-
Apr 17, 20246,855.836,891.006,853.906,870.006,862.25502
Apr 16, 20246,750.006,766.806,750.006,766.806,759.1789
Apr 15, 20246,750.006,750.006,688.806,688.806,681.2660
Apr 12, 20246,456.066,456.066,456.066,456.066,448.78-
Apr 11, 20246,551.206,551.506,456.066,456.066,448.78256
Apr 10, 20246,613.006,613.006,579.536,579.536,572.111,611
Apr 9, 20246,747.006,747.006,747.006,747.006,739.3926