UK markets open in 3 hours 2 minutes
NIKKEI 225
28,920.27 +211.69 (+0.74%) HANG SENG
26,136.51 +118.98 (+0.46%) CRUDE OIL
82.22 -0.28 (-0.34%) GOLD FUTURES
1,787.70 +5.80 (+0.33%) DOW
35,603.08 -6.26 (-0.02%) BTC-GBP
45,796.58 -1,629.01 (-3.43%)
The Goldman Sachs Group, Inc. (GS.BA)
Buenos Aires - Buenos Aires Delayed price. Currency in ARS
Add to watchlist
6,193.00+72.50 (+1.18%)
At close: 4:54PM ART
Show:
Historical prices
Frequency:
Daily
Currency in ARS
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Oct 2021 | 6,239.00 | 6,269.00 | 6,160.00 | 6,193.00 | 6,193.00 | 625 |
| 20 Oct 2021 | 6,193.00 | 6,253.00 | 6,114.50 | 6,120.50 | 6,120.50 | 1,178 |
| 19 Oct 2021 | 6,189.00 | 6,247.00 | 6,155.00 | 6,193.00 | 6,193.00 | 812 |
| 18 Oct 2021 | 6,186.50 | 6,249.00 | 6,160.50 | 6,189.00 | 6,189.00 | 1,658 |
| 15 Oct 2021 | 5,990.00 | 6,098.00 | 5,930.00 | 6,093.00 | 6,093.00 | 3,487 |
| 14 Oct 2021 | 5,695.00 | 5,823.50 | 5,695.00 | 5,822.00 | 5,822.00 | 555 |
| 13 Oct 2021 | 5,344.50 | 5,726.00 | 5,344.50 | 5,694.00 | 5,694.00 | 1,066 |
| 12 Oct 2021 | 5,786.50 | 5,786.50 | 5,577.50 | 5,717.00 | 5,717.00 | 820 |
| 07 Oct 2021 | 5,750.00 | 5,900.00 | 5,745.00 | 5,786.50 | 5,786.50 | 846 |
| 06 Oct 2021 | 5,664.00 | 5,741.50 | 5,639.00 | 5,741.50 | 5,741.50 | 70 |
| 05 Oct 2021 | 5,540.00 | 5,726.00 | 5,540.00 | 5,663.00 | 5,663.00 | 353 |
| 04 Oct 2021 | 5,750.00 | 5,819.00 | 5,527.50 | 5,538.50 | 5,538.50 | 597 |
| 01 Oct 2021 | 5,733.00 | 5,733.00 | 5,538.50 | 5,628.00 | 5,628.00 | 1,724 |
| 30 Sept 2021 | 5,780.00 | 5,792.00 | 5,585.00 | 5,596.00 | 5,596.00 | 1,076 |
| 29 Sept 2021 | 5,822.50 | 5,830.50 | 5,728.50 | 5,752.50 | 5,752.50 | 351 |
| 28 Sept 2021 | 5,980.00 | 5,980.00 | 5,782.00 | 5,850.00 | 5,850.00 | 895 |
| 27 Sept 2021 | 5,910.00 | 5,979.00 | 5,905.00 | 5,972.00 | 5,972.00 | 1,057 |
| 24 Sept 2021 | 5,699.00 | 5,806.00 | 5,699.00 | 5,805.00 | 5,805.00 | 2,400 |
| 23 Sept 2021 | 5,620.00 | 5,750.00 | 5,595.00 | 5,716.00 | 5,716.00 | 284 |
| 22 Sept 2021 | 5,500.00 | 5,643.50 | 5,450.00 | 5,596.50 | 5,596.50 | 533 |
| 21 Sept 2021 | 5,327.00 | 5,500.00 | 5,320.00 | 5,408.00 | 5,408.00 | 657 |
| 20 Sept 2021 | 5,300.00 | 5,556.50 | 5,173.00 | 5,372.00 | 5,372.00 | 3,336 |
| 17 Sept 2021 | 5,520.00 | 5,520.00 | 5,450.00 | 5,491.00 | 5,491.00 | 1,569 |
| 16 Sept 2021 | 5,477.00 | 5,524.50 | 5,469.00 | 5,510.50 | 5,510.50 | 1,415 |
| 15 Sept 2021 | 5,500.00 | 5,609.50 | 5,461.50 | 5,599.00 | 5,599.00 | 185 |
| 14 Sept 2021 | 5,650.00 | 5,650.00 | 5,530.00 | 5,605.50 | 5,605.50 | 425 |
| 13 Sept 2021 | 5,630.00 | 5,679.50 | 5,535.50 | 5,598.00 | 5,598.00 | 223 |
| 10 Sept 2021 | 5,688.00 | 5,725.00 | 5,614.00 | 5,649.00 | 5,649.00 | 777 |
| 09 Sept 2021 | 5,627.00 | 5,645.00 | 5,585.50 | 5,620.00 | 5,620.00 | 889 |
| 08 Sept 2021 | 5,642.50 | 5,642.50 | 5,521.00 | 5,524.50 | 5,524.50 | 467 |
| 07 Sept 2021 | 5,650.00 | 5,686.50 | 5,606.50 | 5,624.00 | 5,624.00 | 261 |
| 06 Sept 2021 | 5,650.00 | 5,651.00 | 5,530.00 | 5,562.50 | 5,562.50 | 196 |
| 03 Sept 2021 | 5,689.00 | 5,689.00 | 5,585.00 | 5,641.00 | 5,641.00 | 267 |
| 02 Sept 2021 | 5,658.50 | 5,705.50 | 5,648.50 | 5,677.00 | 5,677.00 | 1,230 |
| 01 Sept 2021 | 5,645.50 | 5,686.00 | 5,609.50 | 5,645.50 | 5,645.50 | 977 |
| 31 Aug 2021 | 5,560.00 | 5,641.50 | 5,530.00 | 5,641.50 | 5,641.50 | 8,220 |
| 31 Aug 2021 | 0.153846 Dividend | |||||
| 30 Aug 2021 | 5,726.50 | 5,735.00 | 5,553.00 | 5,568.00 | 5,567.85 | 403 |
| 27 Aug 2021 | 5,700.00 | 5,771.50 | 5,700.00 | 5,735.50 | 5,735.34 | 551 |
| 26 Aug 2021 | 5,625.00 | 5,730.00 | 5,625.00 | 5,640.00 | 5,639.84 | 613 |
| 25 Aug 2021 | 5,727.50 | 5,727.50 | 5,590.00 | 5,627.00 | 5,626.84 | 1,332 |
| 24 Aug 2021 | 5,700.00 | 5,700.00 | 5,433.50 | 5,505.00 | 5,504.85 | 330 |
| 23 Aug 2021 | 5,424.50 | 5,557.00 | 5,424.50 | 5,451.00 | 5,450.85 | 438 |
| 20 Aug 2021 | 5,440.00 | 5,500.00 | 5,342.50 | 5,466.50 | 5,466.35 | 282 |
| 19 Aug 2021 | 5,439.00 | 5,477.50 | 5,351.50 | 5,438.50 | 5,438.35 | 11,441 |
| 18 Aug 2021 | 5,401.00 | 5,528.00 | 5,401.00 | 5,439.50 | 5,439.35 | 20,065 |
| 17 Aug 2021 | 5,465.00 | 5,606.50 | 5,450.00 | 5,533.50 | 5,533.35 | 952 |
| 13 Aug 2021 | 5,684.00 | 5,684.00 | 5,500.00 | 5,554.00 | 5,553.85 | 1,250 |
| 12 Aug 2021 | 5,700.00 | 5,700.00 | 5,540.00 | 5,550.00 | 5,549.85 | 2,190 |
| 11 Aug 2021 | 5,688.00 | 5,688.00 | 5,610.00 | 5,650.00 | 5,649.84 | 320 |
| 10 Aug 2021 | 5,460.00 | 5,592.00 | 5,460.00 | 5,570.50 | 5,570.35 | 1,885 |
| 09 Aug 2021 | 5,477.00 | 5,532.00 | 5,300.50 | 5,437.00 | 5,436.85 | 1,116 |
| 06 Aug 2021 | 5,270.00 | 5,464.50 | 5,263.00 | 5,460.00 | 5,459.85 | 1,512 |
| 05 Aug 2021 | 5,274.00 | 5,286.00 | 5,200.00 | 5,285.00 | 5,284.85 | 193 |
| 04 Aug 2021 | 5,308.50 | 5,321.00 | 5,198.00 | 5,198.00 | 5,197.86 | 443 |
| 03 Aug 2021 | 5,250.50 | 5,310.00 | 5,150.50 | 5,285.00 | 5,284.85 | 918 |
| 02 Aug 2021 | 5,312.00 | 5,362.50 | 5,280.00 | 5,286.50 | 5,286.35 | 464 |
| 30 Jul 2021 | 5,260.00 | 5,260.00 | 5,184.00 | 5,244.00 | 5,243.85 | 612 |
| 29 Jul 2021 | 5,215.50 | 5,291.00 | 5,215.50 | 5,273.50 | 5,273.35 | 1,046 |
| 28 Jul 2021 | 5,206.00 | 5,250.00 | 5,196.50 | 5,212.00 | 5,211.86 | 444 |
| 27 Jul 2021 | 5,398.50 | 5,398.50 | 5,176.50 | 5,206.00 | 5,205.86 | 186 |
| 26 Jul 2021 | 5,194.00 | 5,227.00 | 5,190.00 | 5,196.00 | 5,195.86 | 378 |
| 23 Jul 2021 | 5,180.00 | 5,205.50 | 5,140.00 | 5,194.50 | 5,194.36 | 2,625 |
| 22 Jul 2021 | 5,141.00 | 5,186.00 | 5,084.00 | 5,175.50 | 5,175.36 | 373 |
| 21 Jul 2021 | 5,096.00 | 5,179.00 | 5,096.00 | 5,167.50 | 5,167.36 | 909 |
| 20 Jul 2021 | 4,850.00 | 5,080.00 | 4,850.00 | 5,007.00 | 5,006.86 | 2,305 |
| 19 Jul 2021 | 4,797.00 | 4,871.50 | 4,682.00 | 4,846.00 | 4,845.87 | 2,064 |
| 16 Jul 2021 | 4,990.00 | 4,990.00 | 4,918.50 | 4,922.50 | 4,922.36 | 14,453 |
| 15 Jul 2021 | 5,001.00 | 5,039.50 | 4,960.00 | 4,992.00 | 4,991.86 | 1,913 |
| 14 Jul 2021 | 5,042.50 | 5,042.50 | 4,902.00 | 4,958.00 | 4,957.86 | 1,863 |
| 13 Jul 2021 | 4,983.00 | 5,043.00 | 4,952.50 | 5,001.50 | 5,001.36 | 151 |
| 12 Jul 2021 | 4,980.00 | 5,100.00 | 4,980.00 | 5,054.00 | 5,053.86 | 2,069 |
| 08 Jul 2021 | 4,795.00 | 4,863.50 | 4,774.00 | 4,775.50 | 4,775.37 | 1,451 |
| 07 Jul 2021 | 4,937.00 | 4,951.50 | 4,834.00 | 4,937.50 | 4,937.36 | 902 |
| 06 Jul 2021 | 5,000.00 | 5,060.00 | 4,821.50 | 4,955.00 | 4,954.86 | 1,044 |
| 05 Jul 2021 | 5,010.00 | 5,150.00 | 5,005.00 | 5,050.00 | 5,049.86 | 264 |
| 02 Jul 2021 | 4,998.00 | 5,004.50 | 4,898.00 | 5,004.50 | 5,004.36 | 793 |
| 01 Jul 2021 | 4,999.50 | 5,030.00 | 4,940.00 | 4,969.00 | 4,968.86 | 984 |
| 30 Jun 2021 | 4,950.00 | 5,040.50 | 4,930.00 | 5,030.50 | 5,030.36 | 1,121 |
| 29 Jun 2021 | 4,942.00 | 4,942.00 | 4,847.00 | 4,853.00 | 4,852.87 | 1,057 |
| 28 Jun 2021 | 4,835.00 | 4,875.00 | 4,778.00 | 4,822.00 | 4,821.87 | 1,063 |
| 25 Jun 2021 | 4,810.00 | 4,876.50 | 4,769.50 | 4,859.50 | 4,859.37 | 722 |
| 24 Jun 2021 | 4,725.00 | 4,849.00 | 4,725.00 | 4,814.00 | 4,813.87 | 1,305 |
| 23 Jun 2021 | 4,660.00 | 4,713.50 | 4,625.50 | 4,700.50 | 4,700.37 | 552 |
| 22 Jun 2021 | 4,500.00 | 4,684.00 | 4,500.00 | 4,655.00 | 4,654.87 | 492 |
| 18 Jun 2021 | 4,481.00 | 4,550.00 | 4,475.00 | 4,499.50 | 4,499.38 | 2,091 |
| 17 Jun 2021 | 4,728.50 | 4,728.50 | 4,564.50 | 4,664.50 | 4,664.37 | 1,810 |
| 16 Jun 2021 | 4,690.00 | 4,755.00 | 4,648.00 | 4,719.50 | 4,719.37 | 686 |
| 15 Jun 2021 | 4,715.00 | 4,747.50 | 4,649.50 | 4,732.50 | 4,732.37 | 22,876 |
| 14 Jun 2021 | 4,801.00 | 4,811.00 | 4,673.00 | 4,706.00 | 4,705.87 | 2,141 |
| 11 Jun 2021 | 4,770.50 | 4,825.00 | 4,763.50 | 4,791.50 | 4,791.37 | 2,120 |
| 10 Jun 2021 | 4,854.00 | 4,891.00 | 4,710.50 | 4,738.00 | 4,737.87 | 2,939 |
| 09 Jun 2021 | 4,854.00 | 4,920.00 | 4,854.00 | 4,883.50 | 4,883.36 | 2,167 |
| 08 Jun 2021 | 4,890.00 | 4,965.00 | 4,879.50 | 4,906.00 | 4,905.86 | 3,463 |
| 07 Jun 2021 | 5,008.50 | 5,021.50 | 4,703.50 | 4,834.00 | 4,833.87 | 319 |
| 04 Jun 2021 | 4,973.00 | 5,090.50 | 4,951.50 | 5,041.50 | 5,041.36 | 329 |
| 03 Jun 2021 | 4,991.50 | 5,022.00 | 4,970.00 | 4,990.00 | 4,989.86 | 918 |
| 02 Jun 2021 | 4,900.50 | 4,955.00 | 4,877.00 | 4,939.50 | 4,939.36 | 388 |
| 01 Jun 2021 | 4,703.50 | 4,900.00 | 4,703.50 | 4,856.00 | 4,855.87 | 2,632 |
| 31 May 2021 | 4,700.00 | 4,910.00 | 4,570.50 | 4,700.00 | 4,699.87 | 121 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
