The Goldman Sachs Group, Inc. (GS.BA)
Buenos Aires - Buenos Aires Delayed price. Currency in ARS
Add to watchlist
At close: 04:56PM ART
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Sept 2022 | 6,968.00 | 6,968.00 | 6,760.00 | 6,909.50 | 6,909.50 | 873 |
| 26 Sept 2022 | 7,180.00 | 7,180.00 | 6,970.00 | 7,028.00 | 7,028.00 | 232 |
| 23 Sept 2022 | 7,385.00 | 7,385.00 | 7,180.00 | 7,202.00 | 7,202.00 | 639 |
| 22 Sept 2022 | 7,542.50 | 7,573.00 | 7,453.50 | 7,543.50 | 7,543.50 | 1,355 |
| 21 Sept 2022 | 7,680.00 | 7,741.00 | 7,614.50 | 7,614.50 | 7,614.50 | 78 |
| 20 Sept 2022 | 7,608.00 | 7,700.00 | 7,426.00 | 7,700.00 | 7,700.00 | 59 |
| 19 Sept 2022 | 7,560.00 | 7,690.50 | 7,560.00 | 7,685.50 | 7,685.50 | 82 |
| 16 Sept 2022 | 7,397.00 | 7,590.50 | 7,397.00 | 7,569.50 | 7,569.50 | 560 |
| 15 Sept 2022 | 7,335.00 | 7,598.50 | 7,329.00 | 7,590.00 | 7,590.00 | 233 |
| 14 Sept 2022 | 7,095.50 | 7,155.50 | 7,055.00 | 7,155.50 | 7,155.50 | 534 |
| 13 Sept 2022 | 7,160.00 | 7,168.00 | 7,077.00 | 7,095.50 | 7,095.50 | 58 |
| 12 Sept 2022 | 7,390.00 | 7,425.00 | 7,355.50 | 7,407.00 | 7,407.00 | 48 |
| 09 Sept 2022 | 7,404.50 | 7,404.50 | 7,354.00 | 7,378.50 | 7,378.50 | 241 |
| 08 Sept 2022 | 7,228.50 | 7,368.50 | 7,228.50 | 7,368.50 | 7,368.50 | 191 |
| 07 Sept 2022 | 7,185.00 | 7,227.00 | 7,138.00 | 7,186.00 | 7,186.00 | 351 |
| 06 Sept 2022 | 7,128.00 | 7,161.00 | 7,073.50 | 7,129.00 | 7,129.00 | 108 |
| 05 Sept 2022 | 7,415.00 | 7,415.00 | 7,415.00 | 7,415.00 | 7,415.00 | - |
| 01 Sept 2022 | 7,460.00 | 7,470.00 | 7,415.00 | 7,415.00 | 7,415.00 | 600 |
| 31 Aug 2022 | 7,560.00 | 7,609.00 | 7,521.00 | 7,595.00 | 7,595.00 | 202 |
| 31 Aug 2022 | 0.192308 Dividend | |||||
| 30 Aug 2022 | 7,565.00 | 7,615.50 | 7,518.00 | 7,594.00 | 7,593.81 | 309 |
| 29 Aug 2022 | 7,500.00 | 7,555.00 | 7,484.50 | 7,555.00 | 7,554.81 | 1,841 |
| 26 Aug 2022 | 7,900.00 | 7,900.00 | 7,597.00 | 7,600.50 | 7,600.31 | 111 |
| 25 Aug 2022 | 7,913.00 | 7,966.00 | 7,857.00 | 7,894.00 | 7,893.80 | 107 |
| 24 Aug 2022 | 7,751.50 | 7,904.50 | 7,751.50 | 7,879.50 | 7,879.30 | 147 |
| 23 Aug 2022 | 7,893.00 | 7,903.00 | 7,814.50 | 7,826.00 | 7,825.80 | 2,211 |
| 22 Aug 2022 | 7,950.00 | 7,983.50 | 7,846.50 | 7,859.50 | 7,859.30 | 105 |
| 19 Aug 2022 | 7,953.00 | 8,127.50 | 7,882.50 | 8,112.50 | 8,112.29 | 216 |
| 18 Aug 2022 | 7,745.00 | 8,055.00 | 7,745.00 | 8,021.50 | 8,021.30 | 896 |
| 17 Aug 2022 | 7,616.00 | 7,841.50 | 7,616.00 | 7,841.50 | 7,841.30 | 221 |
| 16 Aug 2022 | 7,778.00 | 7,778.00 | 7,658.00 | 7,690.50 | 7,690.31 | 203 |
| 12 Aug 2022 | 7,660.50 | 7,824.00 | 7,660.50 | 7,798.00 | 7,797.80 | 167 |
| 11 Aug 2022 | 7,806.00 | 7,829.00 | 7,750.00 | 7,754.00 | 7,753.80 | 1,206 |
| 10 Aug 2022 | 7,720.00 | 7,736.00 | 7,609.50 | 7,736.00 | 7,735.80 | 585 |
| 09 Aug 2022 | 7,449.00 | 7,502.00 | 7,439.00 | 7,440.50 | 7,440.31 | 293 |
| 08 Aug 2022 | 7,358.50 | 7,375.00 | 7,211.50 | 7,331.00 | 7,330.81 | 346 |
| 05 Aug 2022 | 7,611.00 | 7,640.50 | 7,395.50 | 7,395.50 | 7,395.31 | 3,457 |
| 04 Aug 2022 | 7,254.00 | 7,525.00 | 7,245.00 | 7,520.50 | 7,520.31 | 622 |
| 03 Aug 2022 | 7,374.00 | 7,453.50 | 7,314.50 | 7,443.50 | 7,443.31 | 970 |
| 02 Aug 2022 | 7,203.00 | 7,352.50 | 7,100.50 | 7,291.50 | 7,291.32 | 1,235 |
| 01 Aug 2022 | 7,433.50 | 7,433.50 | 6,982.00 | 7,210.00 | 7,209.82 | 502 |
| 29 Jul 2022 | 8,041.50 | 8,054.50 | 7,334.00 | 7,406.00 | 7,405.81 | 1,245 |
| 28 Jul 2022 | 8,180.50 | 8,342.00 | 7,720.00 | 7,963.50 | 7,963.30 | 1,910 |
| 27 Jul 2022 | 8,170.00 | 8,334.00 | 8,170.00 | 8,296.50 | 8,296.29 | 233 |
| 26 Jul 2022 | 8,140.50 | 8,294.50 | 8,100.00 | 8,156.00 | 8,155.79 | 3,419 |
| 25 Jul 2022 | 8,102.50 | 8,241.50 | 7,912.00 | 7,912.00 | 7,911.80 | 6,175 |
| 22 Jul 2022 | 8,600.00 | 8,600.00 | 8,018.50 | 8,111.00 | 8,110.79 | 592 |
| 21 Jul 2022 | 7,800.00 | 8,560.50 | 7,800.00 | 8,374.00 | 8,373.79 | 615 |
| 20 Jul 2022 | 7,531.50 | 7,730.00 | 7,531.50 | 7,726.50 | 7,726.30 | 237 |
| 19 Jul 2022 | 7,150.00 | 7,541.00 | 7,150.00 | 7,527.50 | 7,527.31 | 619 |
| 18 Jul 2022 | 7,100.00 | 7,100.00 | 6,910.00 | 7,031.00 | 7,030.82 | 1,047 |
| 15 Jul 2022 | 6,549.00 | 6,841.00 | 6,549.00 | 6,799.50 | 6,799.33 | 251 |
| 14 Jul 2022 | 6,300.00 | 6,448.00 | 6,300.00 | 6,401.00 | 6,400.84 | 884 |
| 13 Jul 2022 | 6,501.50 | 6,536.00 | 6,407.00 | 6,476.00 | 6,475.84 | 192 |
| 12 Jul 2022 | 6,830.00 | 6,876.50 | 6,559.00 | 6,591.00 | 6,590.83 | 328 |
| 11 Jul 2022 | 6,850.00 | 6,889.50 | 6,638.00 | 6,763.00 | 6,762.83 | 1,223 |
| 08 Jul 2022 | 6,750.00 | 6,900.00 | 6,662.50 | 6,891.00 | 6,890.83 | 546 |
| 07 Jul 2022 | 6,355.00 | 6,810.00 | 6,355.00 | 6,803.00 | 6,802.83 | 330 |
| 06 Jul 2022 | 6,290.00 | 6,374.50 | 6,139.50 | 6,348.50 | 6,348.34 | 1,647 |
| 05 Jul 2022 | 6,200.00 | 6,355.00 | 5,961.50 | 6,299.50 | 6,299.34 | 3,549 |
| 04 Jul 2022 | 5,800.50 | 6,099.00 | 5,800.50 | 6,098.00 | 6,097.85 | 782 |
| 01 Jul 2022 | 5,787.50 | 5,808.50 | 5,680.00 | 5,808.00 | 5,807.85 | 239 |
| 30 Jun 2022 | 5,644.50 | 5,861.00 | 5,644.50 | 5,788.00 | 5,787.85 | 148 |
| 29 Jun 2022 | 5,874.00 | 5,900.00 | 5,812.50 | 5,857.00 | 5,856.85 | 994 |
| 28 Jun 2022 | 5,694.00 | 5,916.00 | 5,691.00 | 5,750.00 | 5,749.85 | 544 |
| 27 Jun 2022 | 5,530.00 | 5,650.00 | 5,443.50 | 5,643.00 | 5,642.86 | 1,620 |
| 24 Jun 2022 | 5,382.00 | 5,520.00 | 5,382.00 | 5,519.50 | 5,519.36 | 1,203 |
| 23 Jun 2022 | 5,138.00 | 5,178.50 | 5,077.00 | 5,178.50 | 5,178.37 | 166 |
| 22 Jun 2022 | 5,270.00 | 5,290.50 | 5,180.00 | 5,204.00 | 5,203.87 | 395 |
| 21 Jun 2022 | 5,251.00 | 5,298.00 | 5,223.50 | 5,278.00 | 5,277.87 | 221 |
| 16 Jun 2022 | 5,159.00 | 5,322.00 | 5,159.00 | 5,309.00 | 5,308.87 | 270 |
| 15 Jun 2022 | 5,244.00 | 5,400.00 | 5,244.00 | 5,356.00 | 5,355.86 | 254 |
| 14 Jun 2022 | 5,231.00 | 5,300.00 | 5,201.00 | 5,244.50 | 5,244.37 | 252 |
| 13 Jun 2022 | 5,028.00 | 5,230.00 | 5,028.00 | 5,228.50 | 5,228.37 | 244 |
| 10 Jun 2022 | 5,021.00 | 5,021.00 | 4,914.00 | 5,020.50 | 5,020.37 | 1,266 |
| 09 Jun 2022 | 5,010.00 | 5,150.50 | 4,999.00 | 5,150.00 | 5,149.87 | 284 |
| 08 Jun 2022 | 5,260.50 | 5,260.50 | 5,041.50 | 5,096.50 | 5,096.37 | 514 |
| 07 Jun 2022 | 5,180.00 | 5,211.50 | 5,150.50 | 5,181.00 | 5,180.87 | 1,181 |
| 06 Jun 2022 | 5,199.00 | 5,241.00 | 5,176.50 | 5,176.50 | 5,176.37 | 127 |
| 03 Jun 2022 | 5,145.00 | 5,146.50 | 5,100.00 | 5,129.00 | 5,128.87 | 220 |
| 02 Jun 2022 | 5,168.00 | 5,244.00 | 5,168.00 | 5,205.00 | 5,204.87 | 1,150 |
| 01 Jun 2022 | 5,180.00 | 5,230.00 | 5,130.00 | 5,230.00 | 5,229.87 | 44 |
| 31 May 2022 | 5,312.50 | 5,363.50 | 5,297.00 | 5,311.00 | 5,310.87 | 326 |
| 31 May 2022 | 0.153846 Dividend | |||||
| 30 May 2022 | 5,358.00 | 5,358.00 | 5,195.00 | 5,320.00 | 5,319.71 | 42 |
| 27 May 2022 | 5,332.00 | 5,376.50 | 5,298.00 | 5,358.50 | 5,358.21 | 1,153 |
| 26 May 2022 | 5,286.50 | 5,350.00 | 5,268.50 | 5,343.50 | 5,343.21 | 314 |
| 24 May 2022 | 5,019.00 | 5,151.00 | 5,019.00 | 5,149.00 | 5,148.72 | 119 |
| 23 May 2022 | 5,100.00 | 5,200.00 | 5,100.00 | 5,140.50 | 5,140.22 | 633 |
| 20 May 2022 | 4,943.00 | 4,951.00 | 4,846.50 | 4,951.00 | 4,950.73 | 970 |
| 19 May 2022 | 4,990.50 | 5,023.00 | 4,956.50 | 4,991.50 | 4,991.23 | 309 |
| 17 May 2022 | 5,053.00 | 5,102.00 | 5,050.00 | 5,100.50 | 5,100.22 | 371 |
| 16 May 2022 | 4,947.00 | 5,025.00 | 4,912.00 | 4,975.00 | 4,974.73 | 400 |
| 13 May 2022 | 4,910.00 | 5,040.00 | 4,910.00 | 5,039.50 | 5,039.23 | 352 |
| 12 May 2022 | 4,757.00 | 4,810.50 | 4,720.00 | 4,801.50 | 4,801.24 | 399 |
| 11 May 2022 | 4,902.50 | 4,915.00 | 4,821.50 | 4,821.50 | 4,821.24 | 205 |
| 10 May 2022 | 4,989.50 | 4,989.50 | 4,830.00 | 4,891.50 | 4,891.23 | 285 |
| 09 May 2022 | 4,990.00 | 5,001.50 | 4,920.50 | 4,975.50 | 4,975.23 | 154 |
| 06 May 2022 | 4,930.00 | 4,990.00 | 4,899.00 | 4,984.00 | 4,983.73 | 68 |
| 05 May 2022 | 5,053.50 | 5,053.50 | 4,914.50 | 4,948.00 | 4,947.73 | 322 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
