UK markets open in 2 hours 21 minutes
NIKKEI 225
27,550.37-230.65(-0.83%)HANG SENG
25,987.16-248.64(-0.95%)CRUDE OIL
71.18-0.08(-0.11%)GOLD FUTURES
1,814.60-7.60(-0.42%)DOW
34,838.16-97.31(-0.28%)BTC-GBP
27,824.09-929.13(-3.23%)
The Goldman Sachs Group, Inc. (GS.BA)
Buenos Aires - Buenos Aires Delayed price. Currency in ARS
Add to watchlist
5,286.50+42.50 (+0.81%)
At close: 4:59PM ART
Show:
Historical prices
Frequency:
Daily
Currency in ARS
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Aug 2021 | 5,312.00 | 5,362.50 | 5,280.00 | 5,286.50 | 5,286.50 | 464 |
| 30 Jul 2021 | 5,260.00 | 5,260.00 | 5,184.00 | 5,244.00 | 5,244.00 | 612 |
| 29 Jul 2021 | 5,215.50 | 5,291.00 | 5,215.50 | 5,273.50 | 5,273.50 | 1,046 |
| 28 Jul 2021 | 5,206.00 | 5,250.00 | 5,196.50 | 5,212.00 | 5,212.00 | 444 |
| 27 Jul 2021 | 5,398.50 | 5,398.50 | 5,176.50 | 5,206.00 | 5,206.00 | 186 |
| 26 Jul 2021 | 5,194.00 | 5,227.00 | 5,190.00 | 5,196.00 | 5,196.00 | 378 |
| 23 Jul 2021 | 5,180.00 | 5,205.50 | 5,140.00 | 5,194.50 | 5,194.50 | 2,625 |
| 22 Jul 2021 | 5,141.00 | 5,186.00 | 5,084.00 | 5,175.50 | 5,175.50 | 373 |
| 21 Jul 2021 | 5,096.00 | 5,179.00 | 5,096.00 | 5,167.50 | 5,167.50 | 909 |
| 20 Jul 2021 | 4,850.00 | 5,080.00 | 4,850.00 | 5,007.00 | 5,007.00 | 2,305 |
| 19 Jul 2021 | 4,797.00 | 4,871.50 | 4,682.00 | 4,846.00 | 4,846.00 | 2,064 |
| 16 Jul 2021 | 4,990.00 | 4,990.00 | 4,918.50 | 4,922.50 | 4,922.50 | 14,453 |
| 15 Jul 2021 | 5,001.00 | 5,039.50 | 4,960.00 | 4,992.00 | 4,992.00 | 1,913 |
| 14 Jul 2021 | 5,042.50 | 5,042.50 | 4,902.00 | 4,958.00 | 4,958.00 | 1,863 |
| 13 Jul 2021 | 4,983.00 | 5,043.00 | 4,952.50 | 5,001.50 | 5,001.50 | 151 |
| 12 Jul 2021 | 4,980.00 | 5,100.00 | 4,980.00 | 5,054.00 | 5,054.00 | 2,069 |
| 08 Jul 2021 | 4,795.00 | 4,863.50 | 4,774.00 | 4,775.50 | 4,775.50 | 1,451 |
| 07 Jul 2021 | 4,937.00 | 4,951.50 | 4,834.00 | 4,937.50 | 4,937.50 | 902 |
| 06 Jul 2021 | 5,000.00 | 5,060.00 | 4,821.50 | 4,955.00 | 4,955.00 | 1,044 |
| 05 Jul 2021 | 5,010.00 | 5,150.00 | 5,005.00 | 5,050.00 | 5,050.00 | 264 |
| 02 Jul 2021 | 4,998.00 | 5,004.50 | 4,898.00 | 5,004.50 | 5,004.50 | 793 |
| 01 Jul 2021 | 4,999.50 | 5,030.00 | 4,940.00 | 4,969.00 | 4,969.00 | 984 |
| 30 Jun 2021 | 4,950.00 | 5,040.50 | 4,930.00 | 5,030.50 | 5,030.50 | 1,121 |
| 29 Jun 2021 | 4,942.00 | 4,942.00 | 4,847.00 | 4,853.00 | 4,853.00 | 1,057 |
| 28 Jun 2021 | 4,835.00 | 4,875.00 | 4,778.00 | 4,822.00 | 4,822.00 | 1,063 |
| 25 Jun 2021 | 4,810.00 | 4,876.50 | 4,769.50 | 4,859.50 | 4,859.50 | 722 |
| 24 Jun 2021 | 4,725.00 | 4,849.00 | 4,725.00 | 4,814.00 | 4,814.00 | 1,305 |
| 23 Jun 2021 | 4,660.00 | 4,713.50 | 4,625.50 | 4,700.50 | 4,700.50 | 552 |
| 22 Jun 2021 | 4,500.00 | 4,684.00 | 4,500.00 | 4,655.00 | 4,655.00 | 492 |
| 18 Jun 2021 | 4,481.00 | 4,550.00 | 4,475.00 | 4,499.50 | 4,499.50 | 2,091 |
| 17 Jun 2021 | 4,728.50 | 4,728.50 | 4,564.50 | 4,664.50 | 4,664.50 | 1,810 |
| 16 Jun 2021 | 4,690.00 | 4,755.00 | 4,648.00 | 4,719.50 | 4,719.50 | 686 |
| 15 Jun 2021 | 4,715.00 | 4,747.50 | 4,649.50 | 4,732.50 | 4,732.50 | 22,876 |
| 14 Jun 2021 | 4,801.00 | 4,811.00 | 4,673.00 | 4,706.00 | 4,706.00 | 2,141 |
| 11 Jun 2021 | 4,770.50 | 4,825.00 | 4,763.50 | 4,791.50 | 4,791.50 | 2,120 |
| 10 Jun 2021 | 4,854.00 | 4,891.00 | 4,710.50 | 4,738.00 | 4,738.00 | 2,939 |
| 09 Jun 2021 | 4,854.00 | 4,920.00 | 4,854.00 | 4,883.50 | 4,883.50 | 2,167 |
| 08 Jun 2021 | 4,890.00 | 4,965.00 | 4,879.50 | 4,906.00 | 4,906.00 | 3,463 |
| 07 Jun 2021 | 5,008.50 | 5,021.50 | 4,703.50 | 4,834.00 | 4,834.00 | 319 |
| 04 Jun 2021 | 4,973.00 | 5,090.50 | 4,951.50 | 5,041.50 | 5,041.50 | 329 |
| 03 Jun 2021 | 4,991.50 | 5,022.00 | 4,970.00 | 4,990.00 | 4,990.00 | 918 |
| 02 Jun 2021 | 4,900.50 | 4,955.00 | 4,877.00 | 4,939.50 | 4,939.50 | 388 |
| 01 Jun 2021 | 4,703.50 | 4,900.00 | 4,703.50 | 4,856.00 | 4,856.00 | 2,632 |
| 31 May 2021 | 4,700.00 | 4,910.00 | 4,570.50 | 4,700.00 | 4,700.00 | 121 |
| 28 May 2021 | 4,703.00 | 4,749.50 | 4,679.00 | 4,738.00 | 4,738.00 | 2,284 |
| 28 May 2021 | 0.096154 Dividend | |||||
| 27 May 2021 | 4,650.00 | 4,725.50 | 4,650.00 | 4,702.50 | 4,702.40 | 1,124 |
| 26 May 2021 | 4,618.50 | 4,687.00 | 4,618.50 | 4,680.00 | 4,679.90 | 930 |
| 21 May 2021 | 4,581.50 | 4,674.50 | 4,581.50 | 4,641.50 | 4,641.41 | 1,591 |
| 20 May 2021 | 4,484.00 | 4,580.00 | 4,484.00 | 4,580.00 | 4,579.91 | 185 |
| 19 May 2021 | 4,450.50 | 4,523.50 | 4,437.00 | 4,485.50 | 4,485.41 | 160 |
| 18 May 2021 | 4,550.00 | 4,601.00 | 4,521.50 | 4,562.00 | 4,561.91 | 621 |
| 17 May 2021 | 4,531.50 | 4,563.00 | 4,509.00 | 4,540.00 | 4,539.91 | 820 |
| 14 May 2021 | 4,420.50 | 4,530.50 | 4,420.50 | 4,530.50 | 4,530.41 | 961 |
| 13 May 2021 | 4,377.50 | 4,426.00 | 4,367.00 | 4,416.00 | 4,415.91 | 1,086 |
| 12 May 2021 | 4,400.00 | 4,400.00 | 4,302.00 | 4,328.00 | 4,327.91 | 2,069 |
| 11 May 2021 | 4,408.50 | 4,409.50 | 4,352.00 | 4,377.00 | 4,376.91 | 766 |
| 10 May 2021 | 4,502.50 | 4,579.50 | 4,499.00 | 4,514.50 | 4,514.41 | 546 |
| 07 May 2021 | 4,475.00 | 4,545.00 | 4,400.50 | 4,533.50 | 4,533.41 | 547 |
| 06 May 2021 | 4,447.50 | 4,480.00 | 4,370.00 | 4,480.00 | 4,479.91 | 494 |
| 05 May 2021 | 4,093.50 | 4,436.00 | 4,093.50 | 4,395.00 | 4,394.91 | 3,459 |
| 04 May 2021 | 4,242.00 | 4,308.00 | 4,175.00 | 4,270.00 | 4,269.91 | 2,292 |
| 03 May 2021 | 4,265.00 | 4,330.00 | 4,265.00 | 4,320.00 | 4,319.91 | 751 |
| 30 Apr 2021 | 4,302.00 | 4,302.00 | 4,202.50 | 4,220.00 | 4,219.91 | 1,064 |
| 29 Apr 2021 | 4,279.50 | 4,309.00 | 4,192.00 | 4,302.00 | 4,301.91 | 1,520 |
| 28 Apr 2021 | 4,154.50 | 4,245.00 | 4,146.50 | 4,226.00 | 4,225.91 | 339 |
| 27 Apr 2021 | 4,150.00 | 4,158.50 | 4,099.00 | 4,154.50 | 4,154.42 | 1,544 |
| 26 Apr 2021 | 4,033.00 | 4,119.50 | 4,033.00 | 4,112.00 | 4,111.92 | 1,976 |
| 23 Apr 2021 | 3,998.00 | 4,033.00 | 3,960.00 | 4,033.00 | 4,032.92 | 101 |
| 22 Apr 2021 | 3,956.50 | 3,983.50 | 3,877.00 | 3,887.50 | 3,887.42 | 745 |
| 21 Apr 2021 | 3,880.00 | 3,962.00 | 3,880.00 | 3,956.00 | 3,955.92 | 972 |
| 20 Apr 2021 | 4,025.00 | 4,025.00 | 3,866.00 | 3,898.00 | 3,897.92 | 2,526 |
| 19 Apr 2021 | 4,000.00 | 4,030.50 | 3,927.50 | 4,020.00 | 4,019.92 | 209 |
| 16 Apr 2021 | 4,029.50 | 4,029.50 | 3,971.00 | 4,012.50 | 4,012.42 | 2,433 |
| 15 Apr 2021 | 3,976.00 | 3,995.00 | 3,915.00 | 3,965.50 | 3,965.42 | 438 |
| 14 Apr 2021 | 3,870.00 | 4,020.00 | 3,870.00 | 3,912.50 | 3,912.42 | 14,304 |
| 13 Apr 2021 | 3,845.50 | 3,854.00 | 3,812.00 | 3,842.00 | 3,841.92 | 1,475 |
| 12 Apr 2021 | 3,865.00 | 3,883.50 | 3,863.00 | 3,880.00 | 3,879.92 | 621 |
| 09 Apr 2021 | 3,839.00 | 3,896.00 | 3,833.00 | 3,855.00 | 3,854.92 | 174 |
| 08 Apr 2021 | 3,790.00 | 3,860.00 | 3,771.50 | 3,860.00 | 3,859.92 | 466 |
| 07 Apr 2021 | 3,795.00 | 3,819.00 | 3,706.00 | 3,806.00 | 3,805.92 | 510 |
| 06 Apr 2021 | 3,774.00 | 3,860.00 | 3,744.00 | 3,860.00 | 3,859.92 | 321 |
| 05 Apr 2021 | 3,700.00 | 3,755.50 | 3,683.50 | 3,685.50 | 3,685.42 | 107 |
| 31 Mar 2021 | 3,730.00 | 3,745.00 | 3,681.00 | 3,681.00 | 3,680.92 | 321 |
| 30 Mar 2021 | 3,800.00 | 3,800.00 | 3,735.00 | 3,754.00 | 3,753.92 | 4,229 |
| 29 Mar 2021 | 3,554.50 | 3,641.50 | 3,554.50 | 3,641.50 | 3,641.43 | 312 |
| 26 Mar 2021 | 3,728.00 | 3,803.50 | 3,639.00 | 3,680.50 | 3,680.42 | 127 |
| 25 Mar 2021 | 3,750.00 | 3,762.00 | 3,649.00 | 3,760.00 | 3,759.92 | 2,676 |
| 23 Mar 2021 | 3,974.00 | 3,974.00 | 3,805.50 | 3,805.50 | 3,805.42 | 109 |
| 22 Mar 2021 | 3,886.50 | 3,930.00 | 3,886.50 | 3,912.50 | 3,912.42 | 45 |
| 19 Mar 2021 | 4,000.00 | 4,032.00 | 3,990.00 | 3,995.00 | 3,994.92 | 248 |
| 18 Mar 2021 | 4,015.50 | 4,299.50 | 4,015.50 | 4,054.00 | 4,053.92 | 494 |
| 17 Mar 2021 | 3,966.00 | 4,020.00 | 3,952.00 | 3,972.50 | 3,972.42 | 1,127 |
| 16 Mar 2021 | 3,911.00 | 4,001.50 | 3,908.50 | 3,963.50 | 3,963.42 | 1,771 |
| 15 Mar 2021 | 4,005.00 | 4,037.50 | 3,932.00 | 3,999.50 | 3,999.42 | 270 |
| 12 Mar 2021 | 3,934.50 | 4,177.50 | 3,934.50 | 4,025.50 | 4,025.42 | 505 |
| 11 Mar 2021 | 4,047.50 | 4,047.50 | 3,949.50 | 3,959.00 | 3,958.92 | 425 |
| 10 Mar 2021 | 3,950.50 | 4,020.00 | 3,935.00 | 3,977.00 | 3,976.92 | 681 |
| 09 Mar 2021 | 3,820.00 | 3,980.00 | 3,805.50 | 3,953.50 | 3,953.42 | 497 |
| 08 Mar 2021 | 3,826.00 | 3,980.00 | 3,826.00 | 3,828.50 | 3,828.42 | 231 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
