The Goldman Sachs Group, Inc. (GS.BA)
Buenos Aires - Buenos Aires Delayed price. Currency in ARS
Add to watchlist
At close: 04:43PM ART
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 34,022.50 | 34,800.00 | 33,731.00 | 34,800.00 | 34,800.00 | 844 |
| 24 Apr 2024 | 34,207.00 | 34,474.00 | 34,086.00 | 34,342.50 | 34,342.50 | 519 |
| 23 Apr 2024 | 34,079.00 | 34,458.00 | 34,039.00 | 34,381.00 | 34,381.00 | 531 |
| 22 Apr 2024 | 33,478.50 | 34,110.00 | 33,342.50 | 34,012.00 | 34,012.00 | 925 |
| 19 Apr 2024 | 33,256.50 | 33,378.50 | 33,026.50 | 33,101.00 | 33,101.00 | 487 |
| 18 Apr 2024 | 33,181.50 | 33,184.00 | 32,841.50 | 33,045.00 | 33,045.00 | 676 |
| 17 Apr 2024 | 33,379.00 | 33,574.00 | 32,808.50 | 33,105.00 | 33,105.00 | 1,262 |
| 16 Apr 2024 | 32,918.00 | 33,313.50 | 32,664.00 | 32,882.50 | 32,882.50 | 387 |
| 15 Apr 2024 | 32,836.00 | 33,285.00 | 32,593.50 | 33,113.50 | 33,113.50 | 886 |
| 12 Apr 2024 | 31,776.50 | 31,776.50 | 31,269.00 | 31,527.50 | 31,527.50 | 146 |
| 11 Apr 2024 | 31,965.50 | 32,342.00 | 31,965.50 | 32,125.50 | 32,125.50 | 4 |
| 10 Apr 2024 | 32,333.00 | 32,500.00 | 32,091.00 | 32,207.00 | 32,207.00 | 60 |
| 09 Apr 2024 | 33,000.00 | 33,047.00 | 32,413.50 | 33,000.00 | 33,000.00 | 169 |
| 08 Apr 2024 | 33,184.50 | 33,184.50 | 32,542.00 | 32,686.00 | 32,686.00 | 585 |
| 05 Apr 2024 | 32,852.00 | 32,983.00 | 32,146.00 | 32,943.50 | 32,943.50 | 114 |
| 04 Apr 2024 | 34,359.00 | 34,691.50 | 32,997.50 | 33,040.00 | 33,040.00 | 475 |
| 03 Apr 2024 | 34,705.50 | 34,712.00 | 33,875.50 | 34,044.00 | 34,044.00 | 194 |
| 27 Mar 2024 | 34,485.00 | 34,609.00 | 34,204.00 | 34,303.50 | 34,303.50 | 96 |
| 26 Mar 2024 | 33,612.00 | 34,630.00 | 33,612.00 | 34,433.00 | 34,433.00 | 78 |
| 25 Mar 2024 | 34,676.50 | 34,676.50 | 33,765.00 | 33,858.00 | 33,858.00 | 280 |
| 22 Mar 2024 | 34,790.50 | 34,790.50 | 34,150.50 | 34,310.00 | 34,310.00 | 146 |
| 21 Mar 2024 | 33,320.50 | 35,035.50 | 33,320.50 | 34,922.00 | 34,922.00 | 1,164 |
| 20 Mar 2024 | 32,653.50 | 33,614.00 | 32,602.50 | 33,528.50 | 33,528.50 | 54 |
| 19 Mar 2024 | 32,111.00 | 32,467.50 | 31,850.50 | 32,467.50 | 32,467.50 | 47 |
| 18 Mar 2024 | 31,633.50 | 31,888.00 | 31,632.00 | 31,878.50 | 31,878.50 | 56 |
| 15 Mar 2024 | 31,887.00 | 31,925.00 | 31,654.00 | 31,736.50 | 31,736.50 | 16 |
| 14 Mar 2024 | 31,801.50 | 31,929.00 | 31,446.00 | 31,502.00 | 31,502.00 | 111 |
| 13 Mar 2024 | 32,649.50 | 32,866.50 | 31,667.50 | 31,749.00 | 31,749.00 | 323 |
| 12 Mar 2024 | 30,805.50 | 32,833.00 | 30,805.50 | 32,126.50 | 32,126.50 | 1,283 |
| 11 Mar 2024 | 30,847.00 | 30,847.00 | 30,249.50 | 30,249.50 | 30,249.50 | 168 |
| 08 Mar 2024 | 30,557.00 | 31,568.50 | 30,557.00 | 31,226.50 | 31,226.50 | 1,776 |
| 07 Mar 2024 | 30,599.00 | 31,234.00 | 30,252.50 | 30,557.00 | 30,557.00 | 84 |
| 06 Mar 2024 | 31,000.00 | 31,500.00 | 30,000.00 | 30,738.00 | 30,738.00 | 186 |
| 05 Mar 2024 | 33,672.00 | 33,672.00 | 31,524.00 | 31,524.00 | 31,524.00 | 106 |
| 04 Mar 2024 | 31,695.00 | 32,520.00 | 31,695.00 | 32,377.00 | 32,377.00 | 402 |
| 01 Mar 2024 | 32,512.00 | 32,700.00 | 31,960.00 | 32,371.50 | 32,371.50 | 620 |
| 29 Feb 2024 | 32,153.50 | 33,761.00 | 31,754.50 | 31,899.00 | 31,899.00 | 373 |
| 28 Feb 2024 | 32,800.00 | 32,800.00 | 32,153.50 | 32,153.50 | 32,153.50 | 2,033 |
| 28 Feb 2024 | 0.211538 Dividend | |||||
| 27 Feb 2024 | 32,678.00 | 33,202.00 | 32,678.00 | 32,817.00 | 32,816.79 | 221 |
| 26 Feb 2024 | 33,706.00 | 33,706.00 | 32,645.50 | 32,898.00 | 32,897.79 | 272 |
| 23 Feb 2024 | 32,587.50 | 33,752.50 | 32,587.50 | 33,706.50 | 33,706.28 | 2,023 |
| 22 Feb 2024 | 33,363.50 | 33,783.50 | 32,675.00 | 32,905.50 | 32,905.29 | 574 |
| 21 Feb 2024 | 32,585.00 | 33,311.50 | 32,585.00 | 33,281.50 | 33,281.29 | 105 |
| 20 Feb 2024 | 31,780.00 | 33,703.50 | 31,780.00 | 33,477.50 | 33,477.29 | 347 |
| 19 Feb 2024 | 33,086.00 | 33,100.00 | 31,025.00 | 32,100.00 | 32,099.79 | 112 |
| 16 Feb 2024 | 33,022.50 | 33,553.00 | 32,356.00 | 33,113.50 | 33,113.29 | 118 |
| 15 Feb 2024 | 34,226.00 | 34,984.00 | 33,638.50 | 34,550.00 | 34,549.78 | 143 |
| 14 Feb 2024 | 36,372.00 | 36,372.00 | 34,028.50 | 34,226.50 | 34,226.28 | 159 |
| 09 Feb 2024 | 36,493.50 | 38,264.50 | 36,355.00 | 36,355.00 | 36,354.77 | 324 |
| 08 Feb 2024 | 37,800.00 | 37,800.00 | 36,873.50 | 36,873.50 | 36,873.26 | 184 |
| 07 Feb 2024 | 37,183.50 | 37,951.00 | 37,183.50 | 37,661.50 | 37,661.26 | 82 |
| 06 Feb 2024 | 38,760.00 | 38,760.00 | 36,899.00 | 36,977.00 | 36,976.76 | 70 |
| 05 Feb 2024 | 37,702.00 | 38,567.00 | 37,702.00 | 38,279.50 | 38,279.25 | 78 |
| 02 Feb 2024 | 38,309.00 | 38,744.50 | 37,946.00 | 38,411.00 | 38,410.75 | 229 |
| 01 Feb 2024 | 37,400.00 | 38,159.50 | 36,689.00 | 38,075.50 | 38,075.25 | 486 |
| 31 Jan 2024 | 37,973.00 | 37,973.00 | 36,825.00 | 37,339.00 | 37,338.76 | 162 |
| 30 Jan 2024 | 37,976.00 | 38,080.50 | 37,330.00 | 37,914.50 | 37,914.26 | 100 |
| 29 Jan 2024 | 36,521.00 | 36,866.00 | 35,914.00 | 36,857.50 | 36,857.26 | 167 |
| 26 Jan 2024 | 37,881.00 | 38,242.00 | 35,914.00 | 35,914.00 | 35,913.77 | 85 |
| 25 Jan 2024 | 39,000.00 | 39,470.00 | 37,880.00 | 37,880.00 | 37,879.76 | 99 |
| 24 Jan 2024 | 37,143.00 | 38,213.50 | 37,143.00 | 37,713.50 | 37,713.26 | 51 |
| 23 Jan 2024 | 39,129.00 | 39,129.00 | 37,581.00 | 37,581.00 | 37,580.76 | 55 |
| 22 Jan 2024 | 39,405.50 | 39,598.00 | 38,588.00 | 38,849.00 | 38,848.75 | 149 |
| 19 Jan 2024 | 37,120.00 | 38,508.50 | 37,025.50 | 38,506.00 | 38,505.75 | 355 |
| 18 Jan 2024 | 38,300.50 | 38,750.00 | 36,895.50 | 37,120.00 | 37,119.76 | 146 |
| 17 Jan 2024 | 35,149.00 | 37,693.00 | 35,149.00 | 36,877.00 | 36,876.76 | 777 |
| 16 Jan 2024 | 34,100.00 | 35,992.00 | 32,637.00 | 35,152.50 | 35,152.27 | 251 |
| 15 Jan 2024 | 32,700.00 | 35,500.00 | 32,000.00 | 33,900.00 | 33,899.78 | 113 |
| 12 Jan 2024 | 32,510.00 | 33,157.50 | 30,495.50 | 32,804.00 | 32,803.79 | 124 |
| 11 Jan 2024 | 34,900.00 | 36,998.00 | 31,615.00 | 32,000.00 | 31,999.79 | 463 |
| 10 Jan 2024 | 35,822.50 | 35,822.50 | 34,472.00 | 34,949.00 | 34,948.77 | 93 |
| 09 Jan 2024 | 35,600.00 | 36,840.50 | 35,110.00 | 35,231.00 | 35,230.77 | 179 |
| 08 Jan 2024 | 33,890.00 | 35,789.50 | 33,724.00 | 35,745.00 | 35,744.77 | 208 |
| 05 Jan 2024 | 33,047.00 | 33,994.00 | 32,618.50 | 33,898.50 | 33,898.28 | 169 |
| 04 Jan 2024 | 30,800.00 | 32,249.50 | 30,800.00 | 31,958.50 | 31,958.29 | 207 |
| 03 Jan 2024 | 30,000.00 | 30,777.00 | 28,969.50 | 30,767.00 | 30,766.80 | 333 |
| 02 Jan 2024 | 28,768.50 | 29,767.00 | 28,249.00 | 29,589.50 | 29,589.31 | 1,011 |
| 29 Dec 2023 | 29,000.00 | 29,000.00 | 27,714.00 | 28,768.50 | 28,768.31 | 372 |
| 28 Dec 2023 | 26,408.50 | 28,314.00 | 26,408.50 | 27,786.50 | 27,786.32 | 850 |
| 27 Dec 2023 | 26,200.00 | 26,316.00 | 25,818.00 | 25,967.50 | 25,967.33 | 904 |
| 26 Dec 2023 | 26,943.00 | 27,297.00 | 26,304.50 | 26,721.00 | 26,720.83 | 473 |
| 22 Dec 2023 | 27,659.50 | 28,038.00 | 27,332.50 | 27,391.50 | 27,391.32 | 62 |
| 21 Dec 2023 | 28,000.00 | 28,000.00 | 27,245.50 | 27,658.00 | 27,657.82 | 115 |
| 20 Dec 2023 | 27,338.00 | 28,212.50 | 27,338.00 | 27,606.50 | 27,606.32 | 65 |
| 19 Dec 2023 | 28,800.00 | 28,800.00 | 27,334.00 | 27,808.00 | 27,807.82 | 363 |
| 18 Dec 2023 | 29,000.00 | 29,000.00 | 27,315.00 | 27,464.00 | 27,463.82 | 1,049 |
| 15 Dec 2023 | 29,500.00 | 29,863.50 | 28,847.50 | 29,000.00 | 28,999.81 | 138 |
| 14 Dec 2023 | 28,600.00 | 29,908.00 | 28,523.00 | 29,863.50 | 29,863.31 | 626 |
| 13 Dec 2023 | 28,007.00 | 28,500.00 | 26,001.00 | 28,000.00 | 27,999.82 | 58 |
| 12 Dec 2023 | 26,981.50 | 28,213.50 | 26,981.50 | 28,213.50 | 28,213.32 | 506 |
| 11 Dec 2023 | 26,641.00 | 27,550.00 | 25,963.00 | 27,199.00 | 27,198.82 | 116 |
| 07 Dec 2023 | 24,430.00 | 26,641.50 | 24,279.00 | 26,641.00 | 26,640.83 | 724 |
| 06 Dec 2023 | 23,650.00 | 24,774.00 | 23,650.00 | 24,649.00 | 24,648.84 | 231 |
| 05 Dec 2023 | 23,303.50 | 23,850.00 | 23,049.50 | 23,517.00 | 23,516.85 | 181 |
| 04 Dec 2023 | 23,968.50 | 24,870.00 | 23,338.00 | 23,828.00 | 23,827.85 | 1,106 |
| 01 Dec 2023 | 21,900.00 | 24,320.50 | 21,900.00 | 23,968.50 | 23,968.35 | 137 |
| 30 Nov 2023 | 21,665.50 | 21,900.00 | 21,400.00 | 21,900.00 | 21,899.86 | 225 |
| 29 Nov 2023 | 21,715.00 | 22,123.50 | 21,459.00 | 21,716.50 | 21,716.36 | 96 |
| 29 Nov 2023 | 0.211538 Dividend | |||||
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.