BMV · GS · stock

The Goldman Sachs Group, Inc. (GS) stock price history

Every BMV trading session of The Goldman Sachs Group, Inc. from Mar 16, 2005 to Sep 28, 2026: 5,426 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get GS data, free keyYear by year table

GS adjusted close, 2005 to 2026

GSThe Goldman Sachs Group, Inc.
MX$16,419+10.9% over one year
2010201520202025
MX$19,920
All time high, 2026
MX$19,920
52 week high, MX$13,752 low
5,426
Daily sessions since 2005

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.

GS key facts

  • The Goldman Sachs Group, Inc. (GS) closed at MX$16,419 on Sep 28, 2026 on BMV.
  • GS's all time high close is MX$19,920, set on Jul 15, 2026; its all time low close is MX$830.25 on Nov 18, 2008.
  • GS's 52 week range is MX$13,752 to MX$19,920.
  • GS returned +10.9% over the year to Sep 28, 2026 and +108.1% over five years.
  • Over ten years GS returned +424%, +18.0% a year compounded.
  • GS's deepest drawdown was -68.7% from Nov 26, 2007 to Nov 18, 2008.
  • DataCedar holds 5,426 daily sessions of GS history from Mar 16, 2005 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

GS price chart, 2005 to 2026

GS adjusted close, Mar 16, 2005 to Sep 28, 2026MX$924.26MX$2,492MX$6,720MX$18,12020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

GS returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-6.9%
3 months-8.2%
6 months+9.9%
Year to date+1.2%
1 year+10.9%
3 years+189.2%
5 years+108.1%
10 years+424.1%
Since Mar 16, 2005+1,270%
Compound annual growth, 21.5 years+12.9%

GS records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MX$19,920 on Jul 15, 2026
All time low close
MX$830.25 on Nov 18, 2008
52 week high
MX$19,920 on Jul 15, 2026
52 week low
MX$13,752 on Oct 22, 2025
Deepest drawdown
-68.7% from Nov 26, 2007 to Nov 18, 2008, recovered Dec 5, 2014
Best single session
+34.6% on Oct 14, 2008
Worst single session
-28.7% on Sep 17, 2008
Volatility, 1 year annualised
31.5%
Sessions closing higher, 1 year
38%
Growth of 1 since 2005
13.7×
Best calendar year
2009, +89%
Worst calendar year
2008, -51%

GS price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Mar 16, 2005; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MX$15,895MX$19,920MX$14,097MX$16,419+1.2%60.7K185
2025MX$12,027MX$16,241MX$9,498MX$16,222+34.3%105.9K251
2024MX$6,544MX$12,496MX$6,402MX$12,078+86.5%84.6K251
2023MX$6,632MX$7,164MX$5,318MX$6,475-2.4%109.4K251
2022MX$8,051MX$8,384MX$5,568MX$6,632-14.4%518.6K252
2021MX$5,196MX$8,685MX$5,196MX$7,744+50.8%388.7K253
2020MX$4,336MX$5,215MX$3,274MX$5,134+18.4%249K252
2019MX$3,305MX$4,353MX$3,299MX$4,336+34.0%290.5K251
2018MX$4,925MX$5,069MX$3,052MX$3,236-35.0%532.1K251
2017MX$4,904MX$5,315MX$3,767MX$4,978+1.5%434.1K251
2016MX$3,143MX$4,986MX$2,551MX$4,904+56.0%416K252
2015MX$2,845MX$3,392MX$2,529MX$3,143+10.4%244.9K251
2014MX$2,291MX$2,845MX$1,971MX$2,845+25.4%181K251
2013MX$1,638MX$2,278MX$1,638MX$2,270+40.4%262.2K249
2012MX$1,260MX$1,621MX$1,226MX$1,616+28.3%179.7K248
2011MX$2,046MX$2,094MX$1,214MX$1,260-38.4%136.6K252
2010MX$2,208MX$2,227MX$1,661MX$2,046-3.2%1.8M249
2009MX$1,117MX$2,511MX$940.86MX$2,113+88.8%280.6K252
2008MX$2,306MX$2,306MX$830.25MX$1,119-51.5%165.4K253
2007MX$2,110MX$2,649MX$1,909MX$2,306+9.3%44.1K253
2006MX$1,345MX$2,138MX$1,345MX$2,110+56.8%12.2K260
2005MX$1,199MX$1,345MX$1,027MX$1,345n/a5.1K208

GS monthly closes, last 12 months

MonthMonth end closeChange
September 2026MX$16,419-6.9%
August 2026MX$17,645-0.2%
July 2026MX$17,686-1.1%
June 2026MX$17,880+0.7%
May 2026MX$17,748+9.6%
April 2026MX$16,191+9.5%
March 2026MX$14,787+0.1%
February 2026MX$14,773-9.1%
January 2026MX$16,244+0.1%
December 2025MX$16,222+7.6%
November 2025MX$15,082+3.0%
October 2025MX$14,644+1.5%

About the GS data

Daily bars. 5,426 sessions from Mar 16, 2005 to Sep 28, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 16, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/GS/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BMV

  • GRAL GRAIL, Inc.
  • GREN Grenergy Renovables, S.A.
  • GRMNN Garmin Ltd.
  • GRUMAB Gruma, S.A.B. de C.V.
  • GSKN GSK plc
  • GT The Goodyear Tire & Rubber Company
  • GXIN Gerresheimer AG
  • HAL Halliburton Company

Common questions

GS share price history

Start with any symbol.

Start free