Mail

GS.BA - The Goldman Sachs Group, Inc.

Buenos Aires - Buenos Aires Delayed price. Currency in ARS

Show:

Historical prices

Frequency:

Daily

Currency in ARSDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Jun 2023	12,767.00	12,913.50	12,712.50	12,873.00	12,873.00	570
07 Jun 2023	12,576.50	12,920.00	12,559.00	12,784.00	12,784.00	172
06 Jun 2023	12,250.50	12,479.50	12,250.50	12,417.00	12,417.00	808
05 Jun 2023	12,236.00	12,343.00	12,222.00	12,329.50	12,329.50	69
02 Jun 2023	12,322.00	12,378.00	12,201.00	12,349.00	12,349.00	151
01 Jun 2023	12,167.00	12,193.50	11,965.50	12,086.50	12,086.50	359
31 May 2023	12,137.00	12,206.50	12,108.50	12,108.50	12,108.50	146
31 May 2023	0.192308 Dividend
30 May 2023	12,500.00	12,520.50	12,305.50	12,370.50	12,370.31	129
29 May 2023	12,142.00	12,550.00	12,142.00	12,170.00	12,169.81	43
24 May 2023	12,206.50	12,245.00	12,013.00	12,066.00	12,065.81	403
23 May 2023	12,325.00	12,433.50	12,255.00	12,310.50	12,310.31	499
22 May 2023	12,496.00	12,496.00	12,186.00	12,325.00	12,324.81	340
19 May 2023	12,678.00	12,678.00	12,343.50	12,432.50	12,432.31	159
18 May 2023	12,240.50	12,580.50	12,238.50	12,580.50	12,580.30	194
17 May 2023	12,058.00	12,339.00	12,022.00	12,286.00	12,285.81	592
16 May 2023	12,000.00	12,000.50	11,783.50	11,923.50	11,923.31	49
15 May 2023	11,440.50	11,725.00	11,435.00	11,718.50	11,718.32	170
12 May 2023	11,227.00	11,462.50	11,200.00	11,440.50	11,440.32	1,633
11 May 2023	11,191.00	11,296.00	11,149.50	11,182.50	11,182.33	9,673
10 May 2023	11,254.50	11,254.50	11,056.50	11,191.00	11,190.83	1,311
09 May 2023	11,456.00	11,464.50	11,314.50	11,337.00	11,336.82	105
08 May 2023	11,436.50	11,516.50	11,426.00	11,507.50	11,507.32	93
05 May 2023	11,246.50	11,445.50	11,164.00	11,445.50	11,445.32	72
04 May 2023	11,189.50	11,258.50	11,023.00	11,125.00	11,124.83	308
03 May 2023	11,930.00	11,930.00	11,296.50	11,356.00	11,355.82	523
02 May 2023	12,013.00	12,013.00	11,586.00	11,756.50	11,756.32	596
28 Apr 2023	12,069.50	12,069.50	11,899.00	11,935.00	11,934.81	49
27 Apr 2023	12,156.00	12,212.50	11,968.00	11,990.00	11,989.81	1,044
26 Apr 2023	12,392.50	12,392.50	11,807.50	12,117.50	12,117.31	99
25 Apr 2023	12,448.00	12,720.00	12,121.50	12,121.50	12,121.31	2,475
24 Apr 2023	12,009.00	12,239.00	11,787.00	12,239.00	12,238.81	1,839
21 Apr 2023	11,500.00	11,957.00	11,500.00	11,948.00	11,947.81	723
20 Apr 2023	11,072.00	11,368.50	11,072.00	11,330.00	11,329.82	4,027
19 Apr 2023	10,976.00	11,218.00	10,933.50	11,100.50	11,100.33	198
18 Apr 2023	10,363.00	10,976.50	10,363.00	10,976.00	10,975.83	1,627
17 Apr 2023	10,423.50	10,775.00	10,423.50	10,740.00	10,739.83	1,674
14 Apr 2023	10,500.00	10,509.00	10,354.00	10,465.00	10,464.84	555
13 Apr 2023	10,183.00	10,331.50	10,183.00	10,286.50	10,286.34	405
12 Apr 2023	10,138.50	10,200.00	10,067.00	10,067.50	10,067.34	104
11 Apr 2023	10,067.00	10,151.50	10,000.00	10,037.50	10,037.34	111
10 Apr 2023	10,106.50	10,119.50	10,040.00	10,083.00	10,082.84	364
05 Apr 2023	10,100.00	10,107.00	10,064.00	10,086.00	10,085.84	96
04 Apr 2023	10,240.00	10,240.00	10,080.00	10,114.50	10,114.34	2,479
03 Apr 2023	10,248.50	10,291.00	10,183.00	10,222.50	10,222.34	1,536
31 Mar 2023	10,022.00	10,212.00	10,022.00	10,192.00	10,191.84	427
30 Mar 2023	9,835.50	9,968.00	9,835.50	9,900.50	9,900.35	461
29 Mar 2023	9,678.50	9,791.00	9,678.50	9,736.00	9,735.85	149
28 Mar 2023	9,626.00	9,626.00	9,540.00	9,600.00	9,599.85	263
27 Mar 2023	9,560.00	9,654.00	9,534.00	9,615.00	9,614.85	134
23 Mar 2023	9,700.00	9,775.50	9,404.50	9,438.50	9,438.35	158
22 Mar 2023	9,780.00	9,820.50	9,509.50	9,551.50	9,551.35	689
21 Mar 2023	9,815.00	9,835.00	9,735.00	9,770.00	9,769.85	197
20 Mar 2023	9,632.00	9,702.00	9,550.00	9,550.00	9,549.85	296
17 Mar 2023	9,660.00	9,660.00	9,383.50	9,416.50	9,416.35	2,289
16 Mar 2023	9,465.00	9,765.00	9,366.00	9,726.00	9,725.85	3,328
15 Mar 2023	9,600.00	9,603.00	9,278.50	9,530.00	9,529.85	3,683
14 Mar 2023	9,785.00	9,870.50	9,657.00	9,774.00	9,773.85	286
13 Mar 2023	9,899.50	9,961.00	9,530.50	9,543.00	9,542.85	346
10 Mar 2023	10,050.00	10,226.00	9,870.50	9,935.50	9,935.35	94
09 Mar 2023	10,369.50	10,432.50	10,242.00	10,242.50	10,242.34	48
08 Mar 2023	9,827.50	10,142.50	9,827.50	10,121.00	10,120.84	201
07 Mar 2023	10,168.50	10,168.50	9,953.50	9,996.00	9,995.84	87
06 Mar 2023	10,269.50	10,287.50	10,138.50	10,215.50	10,215.34	33
03 Mar 2023	10,136.00	10,188.00	10,106.00	10,188.00	10,187.84	52
02 Mar 2023	9,797.50	9,979.00	9,797.50	9,945.00	9,944.85	150
01 Mar 2023	9,870.00	9,888.50	9,829.00	9,830.00	9,829.85	36
01 Mar 2023	0.192308 Dividend
28 Feb 2023	10,378.50	10,378.50	9,970.00	9,970.00	9,969.65	156
27 Feb 2023	10,371.00	10,497.50	10,295.00	10,295.00	10,294.64	90
24 Feb 2023	10,206.50	10,210.00	10,206.50	10,210.00	10,209.64	2
23 Feb 2023	10,010.00	10,435.00	10,010.00	10,218.00	10,217.64	34
22 Feb 2023	10,222.00	10,345.50	10,177.00	10,187.50	10,187.15	1,391
17 Feb 2023	10,520.00	10,552.50	10,421.00	10,500.00	10,499.63	101
16 Feb 2023	10,610.00	10,628.00	10,511.00	10,628.00	10,627.63	54
15 Feb 2023	10,502.00	10,619.00	10,495.00	10,619.00	10,618.63	2,776
14 Feb 2023	10,616.00	10,637.00	10,529.50	10,570.00	10,569.63	228
13 Feb 2023	10,520.00	10,667.00	10,520.00	10,639.50	10,639.13	352
10 Feb 2023	10,413.50	10,586.00	10,413.50	10,550.00	10,549.63	98
09 Feb 2023	10,679.00	10,679.00	10,519.50	10,519.50	10,519.13	63
08 Feb 2023	10,514.00	10,647.00	10,512.50	10,560.00	10,559.63	56
07 Feb 2023	10,339.50	10,568.50	10,339.50	10,450.00	10,449.64	58
06 Feb 2023	10,393.50	10,452.50	10,269.50	10,442.00	10,441.64	260
03 Feb 2023	10,442.00	10,541.50	10,354.00	10,354.00	10,353.64	156
02 Feb 2023	10,300.00	10,457.00	10,300.00	10,356.50	10,356.14	103
01 Feb 2023	10,240.50	10,339.50	10,185.50	10,339.50	10,339.14	1,276
31 Jan 2023	10,370.00	10,370.00	10,230.00	10,315.00	10,314.64	274
30 Jan 2023	10,128.50	10,350.00	10,122.00	10,194.50	10,194.14	183
27 Jan 2023	10,013.50	10,123.50	10,013.50	10,075.00	10,074.65	184
26 Jan 2023	9,871.50	10,084.00	9,870.00	10,084.00	10,083.65	266
25 Jan 2023	9,602.00	9,796.00	9,577.00	9,796.00	9,795.66	113
24 Jan 2023	9,726.50	9,789.50	9,600.00	9,748.00	9,747.66	961
23 Jan 2023	9,706.50	9,710.00	9,458.00	9,676.50	9,676.16	200
20 Jan 2023	9,601.50	9,880.00	9,413.00	9,537.50	9,537.17	304
19 Jan 2023	9,285.00	9,619.00	9,285.00	9,619.00	9,618.67	39
18 Jan 2023	9,608.00	9,662.50	9,374.00	9,500.00	9,499.67	459
17 Jan 2023	10,069.50	10,190.00	9,514.00	9,769.00	9,768.66	1,329
16 Jan 2023	10,150.00	10,150.00	9,688.00	9,790.00	9,789.66	11
13 Jan 2023	9,794.50	10,030.50	9,780.50	9,995.50	9,995.15	74
12 Jan 2023	9,502.50	9,720.00	9,502.50	9,720.00	9,719.66	135
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...