UK markets open in 2 hours 37 minutes
NIKKEI 225
27,378.76 -3.80 (-0.01%) HANG SENG
22,257.11 -431.79 (-1.90%) CRUDE OIL
79.35 -0.33 (-0.41%) GOLD FUTURES
1,948.70 +3.10 (+0.16%) DOW
33,978.08 +28.68 (+0.08%) BTC-GBP
19,111.44 +305.26 (+1.62%)
The Goldman Sachs Group, Inc. (GS.BA)
Buenos Aires - Buenos Aires Delayed price. Currency in ARS
Add to watchlist
At close: 05:59PM ART
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 10,013.50 | 10,123.50 | 10,013.50 | 10,075.00 | 10,075.00 | 184 |
| 26 Jan 2023 | 9,871.50 | 10,084.00 | 9,870.00 | 10,084.00 | 10,084.00 | 266 |
| 25 Jan 2023 | 9,602.00 | 9,796.00 | 9,577.00 | 9,796.00 | 9,796.00 | 113 |
| 24 Jan 2023 | 9,726.50 | 9,789.50 | 9,600.00 | 9,748.00 | 9,748.00 | 961 |
| 23 Jan 2023 | 9,706.50 | 9,710.00 | 9,458.00 | 9,676.50 | 9,676.50 | 200 |
| 20 Jan 2023 | 9,601.50 | 9,880.00 | 9,413.00 | 9,537.50 | 9,537.50 | 304 |
| 19 Jan 2023 | 9,285.00 | 9,619.00 | 9,285.00 | 9,619.00 | 9,619.00 | 39 |
| 18 Jan 2023 | 9,608.00 | 9,662.50 | 9,374.00 | 9,500.00 | 9,500.00 | 459 |
| 17 Jan 2023 | 10,069.50 | 10,190.00 | 9,514.00 | 9,769.00 | 9,769.00 | 1,329 |
| 16 Jan 2023 | 10,150.00 | 10,150.00 | 9,688.00 | 9,790.00 | 9,790.00 | 11 |
| 13 Jan 2023 | 9,794.50 | 10,030.50 | 9,780.50 | 9,995.50 | 9,995.50 | 74 |
| 12 Jan 2023 | 9,502.50 | 9,720.00 | 9,502.50 | 9,720.00 | 9,720.00 | 135 |
| 11 Jan 2023 | 9,198.50 | 9,440.50 | 9,094.50 | 9,440.50 | 9,440.50 | 54 |
| 10 Jan 2023 | 8,772.50 | 9,147.50 | 8,400.00 | 9,147.50 | 9,147.50 | 127 |
| 09 Jan 2023 | 9,140.00 | 9,215.50 | 9,063.50 | 9,063.50 | 9,063.50 | 126 |
| 06 Jan 2023 | 9,055.00 | 9,088.00 | 9,025.50 | 9,065.50 | 9,065.50 | 117 |
| 05 Jan 2023 | 9,028.50 | 9,084.00 | 8,949.50 | 9,005.00 | 9,005.00 | 215 |
| 04 Jan 2023 | 9,261.50 | 9,261.50 | 9,083.00 | 9,135.00 | 9,135.00 | 212 |
| 03 Jan 2023 | 9,108.00 | 9,140.50 | 8,965.00 | 9,140.50 | 9,140.50 | 712 |
| 02 Jan 2023 | 9,100.00 | 9,104.00 | 8,651.00 | 8,700.00 | 8,700.00 | 25 |
| 30 Dec 2022 | 8,869.50 | 9,025.50 | 8,825.50 | 9,025.50 | 9,025.50 | 35 |
| 29 Dec 2022 | 9,123.00 | 9,144.50 | 8,940.00 | 8,940.00 | 8,940.00 | 25 |
| 28 Dec 2022 | 8,466.50 | 9,137.50 | 8,466.50 | 9,137.50 | 9,137.50 | 110 |
| 27 Dec 2022 | 8,979.50 | 8,995.00 | 8,900.00 | 8,900.00 | 8,900.00 | 314 |
| 26 Dec 2022 | 9,099.50 | 9,099.50 | 8,525.50 | 8,635.00 | 8,635.00 | 30 |
| 23 Dec 2022 | 9,005.00 | 9,005.00 | 8,852.00 | 8,950.50 | 8,950.50 | 41 |
| 22 Dec 2022 | 9,017.00 | 9,017.00 | 8,843.00 | 8,843.00 | 8,843.00 | 14 |
| 21 Dec 2022 | 8,700.00 | 9,024.50 | 8,700.00 | 8,992.50 | 8,992.50 | 75 |
| 20 Dec 2022 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 4 |
| 19 Dec 2022 | 8,767.50 | 8,911.50 | 8,767.50 | 8,802.00 | 8,802.00 | 178 |
| 16 Dec 2022 | 8,930.50 | 8,930.50 | 8,764.50 | 8,764.50 | 8,764.50 | 7 |
| 15 Dec 2022 | 8,979.00 | 9,128.50 | 8,922.00 | 8,966.50 | 8,966.50 | 401 |
| 14 Dec 2022 | 9,350.00 | 9,386.50 | 9,230.00 | 9,230.00 | 9,230.00 | 79 |
| 13 Dec 2022 | 9,429.50 | 9,533.00 | 9,335.00 | 9,392.00 | 9,392.00 | 208 |
| 12 Dec 2022 | 9,333.50 | 9,333.50 | 9,215.00 | 9,215.00 | 9,215.00 | 228 |
| 07 Dec 2022 | 9,568.00 | 9,575.00 | 9,322.00 | 9,390.00 | 9,390.00 | 31 |
| 06 Dec 2022 | 9,420.00 | 9,529.00 | 9,420.00 | 9,510.00 | 9,510.00 | 1,714 |
| 05 Dec 2022 | 9,500.00 | 9,500.00 | 9,379.00 | 9,445.00 | 9,445.00 | 85 |
| 02 Dec 2022 | 9,531.50 | 9,595.00 | 9,531.50 | 9,540.00 | 9,540.00 | 264 |
| 01 Dec 2022 | 9,584.50 | 9,584.50 | 9,520.00 | 9,525.00 | 9,525.00 | 1,011 |
| 30 Nov 2022 | 9,459.00 | 9,526.50 | 9,376.00 | 9,520.00 | 9,520.00 | 167 |
| 30 Nov 2022 | 0.192308 Dividend | |||||
| 29 Nov 2022 | 9,550.00 | 9,550.00 | 9,396.50 | 9,534.00 | 9,533.81 | 1,329 |
| 28 Nov 2022 | 9,666.50 | 9,666.50 | 9,482.00 | 9,482.00 | 9,481.81 | 46 |
| 25 Nov 2022 | 9,808.50 | 9,808.50 | 9,750.00 | 9,800.00 | 9,799.80 | 312 |
| 24 Nov 2022 | 9,875.00 | 9,875.00 | 9,500.00 | 9,505.00 | 9,504.81 | 31 |
| 23 Nov 2022 | 9,893.00 | 9,893.00 | 9,707.00 | 9,707.00 | 9,706.80 | 40 |
| 22 Nov 2022 | 9,763.00 | 9,809.00 | 9,706.00 | 9,802.00 | 9,801.80 | 265 |
| 18 Nov 2022 | 9,870.00 | 9,882.00 | 9,632.00 | 9,750.00 | 9,749.80 | 194 |
| 17 Nov 2022 | 9,530.00 | 9,805.50 | 9,484.00 | 9,805.50 | 9,805.30 | 519 |
| 16 Nov 2022 | 9,500.00 | 9,527.50 | 9,434.00 | 9,527.50 | 9,527.31 | 45 |
| 15 Nov 2022 | 9,262.50 | 9,420.00 | 9,207.50 | 9,420.00 | 9,419.81 | 1,671 |
| 14 Nov 2022 | 9,170.00 | 9,230.00 | 9,126.00 | 9,157.50 | 9,157.32 | 403 |
| 11 Nov 2022 | 9,041.00 | 9,206.50 | 9,041.00 | 9,155.00 | 9,154.82 | 157 |
| 10 Nov 2022 | 8,542.00 | 9,000.00 | 8,542.00 | 8,991.50 | 8,991.32 | 528 |
| 09 Nov 2022 | 8,510.00 | 8,600.00 | 8,510.00 | 8,540.00 | 8,539.83 | 119 |
| 08 Nov 2022 | 8,420.00 | 8,551.00 | 8,420.00 | 8,551.00 | 8,550.83 | 207 |
| 07 Nov 2022 | 8,479.00 | 8,483.00 | 8,375.50 | 8,424.50 | 8,424.33 | 180 |
| 04 Nov 2022 | 8,358.00 | 8,382.50 | 8,266.00 | 8,372.50 | 8,372.33 | 967 |
| 03 Nov 2022 | 8,029.00 | 8,215.00 | 8,029.00 | 8,166.50 | 8,166.34 | 209 |
| 02 Nov 2022 | 8,140.00 | 8,292.00 | 8,114.50 | 8,150.00 | 8,149.84 | 928 |
| 01 Nov 2022 | 8,207.50 | 8,207.50 | 8,089.00 | 8,129.50 | 8,129.34 | 139 |
| 31 Oct 2022 | 8,120.00 | 8,199.50 | 8,120.00 | 8,167.00 | 8,166.84 | 310 |
| 28 Oct 2022 | 8,014.00 | 8,101.50 | 7,974.50 | 8,054.00 | 8,053.84 | 195 |
| 27 Oct 2022 | 8,000.00 | 8,030.00 | 7,937.00 | 8,020.00 | 8,019.84 | 189 |
| 26 Oct 2022 | 7,900.50 | 7,928.00 | 7,853.50 | 7,858.50 | 7,858.34 | 146 |
| 25 Oct 2022 | 7,720.00 | 7,809.00 | 7,720.00 | 7,809.00 | 7,808.84 | 1,082 |
| 24 Oct 2022 | 7,590.00 | 7,725.00 | 7,590.00 | 7,676.50 | 7,676.35 | 245 |
| 21 Oct 2022 | 7,531.50 | 7,595.00 | 7,531.50 | 7,585.50 | 7,585.35 | 203 |
| 20 Oct 2022 | 7,217.00 | 7,349.00 | 7,213.00 | 7,256.00 | 7,255.85 | 152 |
| 19 Oct 2022 | 7,304.00 | 7,312.00 | 7,217.00 | 7,217.00 | 7,216.85 | 202 |
| 18 Oct 2022 | 7,526.00 | 7,640.00 | 7,308.50 | 7,318.50 | 7,318.35 | 1,518 |
| 17 Oct 2022 | 7,369.50 | 7,369.50 | 7,235.50 | 7,277.50 | 7,277.35 | 258 |
| 14 Oct 2022 | 7,298.00 | 7,298.00 | 7,175.50 | 7,202.50 | 7,202.35 | 14 |
| 13 Oct 2022 | 7,300.00 | 7,457.00 | 7,291.00 | 7,457.00 | 7,456.85 | 147 |
| 12 Oct 2022 | 6,927.50 | 7,069.00 | 6,927.50 | 7,024.50 | 7,024.36 | 220 |
| 11 Oct 2022 | 6,988.00 | 7,118.50 | 6,931.00 | 6,931.00 | 6,930.86 | 276 |
| 06 Oct 2022 | 7,314.50 | 7,316.00 | 7,182.00 | 7,222.50 | 7,222.35 | 83 |
| 05 Oct 2022 | 7,263.00 | 7,403.00 | 7,263.00 | 7,391.50 | 7,391.35 | 52 |
| 04 Oct 2022 | 7,378.50 | 7,519.00 | 7,378.50 | 7,517.50 | 7,517.35 | 153 |
| 03 Oct 2022 | 7,044.50 | 7,150.00 | 7,040.00 | 7,142.00 | 7,141.86 | 195 |
| 30 Sept 2022 | 7,057.50 | 7,150.00 | 6,980.00 | 7,150.00 | 7,149.86 | 19 |
| 29 Sept 2022 | 7,049.50 | 7,100.00 | 6,979.00 | 7,100.00 | 7,099.86 | 67 |
| 28 Sept 2022 | 7,015.50 | 7,080.00 | 7,014.00 | 7,080.00 | 7,079.86 | 729 |
| 27 Sept 2022 | 6,968.00 | 6,968.00 | 6,760.00 | 6,909.50 | 6,909.36 | 873 |
| 26 Sept 2022 | 7,180.00 | 7,180.00 | 6,970.00 | 7,028.00 | 7,027.86 | 232 |
| 23 Sept 2022 | 7,385.00 | 7,385.00 | 7,180.00 | 7,202.00 | 7,201.85 | 639 |
| 22 Sept 2022 | 7,542.50 | 7,573.00 | 7,453.50 | 7,543.50 | 7,543.35 | 1,355 |
| 21 Sept 2022 | 7,680.00 | 7,741.00 | 7,614.50 | 7,614.50 | 7,614.35 | 78 |
| 20 Sept 2022 | 7,608.00 | 7,700.00 | 7,426.00 | 7,700.00 | 7,699.84 | 59 |
| 19 Sept 2022 | 7,560.00 | 7,690.50 | 7,560.00 | 7,685.50 | 7,685.35 | 82 |
| 16 Sept 2022 | 7,397.00 | 7,590.50 | 7,397.00 | 7,569.50 | 7,569.35 | 560 |
| 15 Sept 2022 | 7,335.00 | 7,598.50 | 7,329.00 | 7,590.00 | 7,589.85 | 233 |
| 14 Sept 2022 | 7,095.50 | 7,155.50 | 7,055.00 | 7,155.50 | 7,155.36 | 534 |
| 13 Sept 2022 | 7,160.00 | 7,168.00 | 7,077.00 | 7,095.50 | 7,095.36 | 58 |
| 12 Sept 2022 | 7,390.00 | 7,425.00 | 7,355.50 | 7,407.00 | 7,406.85 | 48 |
| 09 Sept 2022 | 7,404.50 | 7,404.50 | 7,354.00 | 7,378.50 | 7,378.35 | 241 |
| 08 Sept 2022 | 7,228.50 | 7,368.50 | 7,228.50 | 7,368.50 | 7,368.35 | 191 |
| 07 Sept 2022 | 7,185.00 | 7,227.00 | 7,138.00 | 7,186.00 | 7,185.86 | 351 |
| 06 Sept 2022 | 7,128.00 | 7,161.00 | 7,073.50 | 7,129.00 | 7,128.86 | 108 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
