U.S. markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
388.10-0.95 (-0.24%)
Al cierre: 04:00PM EST
387.70 -0.40 (-0.10%)
Fuera de horario: 07:59PM EST
Periodo de tiempo:
01 mar 2023 - 01 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 mar 2024389.63391.04385.25388.10388.101,697,700
29 feb 2024395.22395.98385.67389.05389.053,139,100
28 feb 2024387.19393.26387.00393.18393.182,572,900
28 feb 20242.75 Dividendo
27 feb 2024392.26395.90389.33390.81388.061,724,900
26 feb 2024391.05396.06388.82390.22387.471,797,800
23 feb 2024390.00396.79389.21391.05388.302,247,400
22 feb 2024389.23395.60389.00390.47387.722,326,800
21 feb 2024381.84388.66381.26388.27385.541,773,100
20 feb 2024380.95385.58380.85384.52381.812,358,900
16 feb 2024383.24387.58380.95384.44381.732,376,500
15 feb 2024379.42387.21379.14385.42382.712,218,900
14 feb 2024380.88381.48375.78378.04375.382,041,300
13 feb 2024387.59389.16375.20378.75376.083,030,800
12 feb 2024385.00396.35384.32392.64389.882,797,200
09 feb 2024384.77386.13382.59384.26381.562,028,200
08 feb 2024386.00388.11381.34385.04382.331,913,700
07 feb 2024385.31387.07382.50386.66383.941,963,200
06 feb 2024383.02386.82383.00384.99382.281,487,800
05 feb 2024384.60385.33381.00383.02380.322,231,100
02 feb 2024381.80388.74380.60387.86385.132,180,900
01 feb 2024384.43389.54378.80383.85381.152,138,500
31 ene 2024386.00393.91383.70384.01381.313,421,100
30 ene 2024384.00387.92381.59386.87384.153,897,900
29 ene 2024375.89380.84374.24380.56377.881,632,300
26 ene 2024378.65380.90376.75377.79375.133,464,700
25 ene 2024382.69386.71382.01382.70380.012,376,300
24 ene 2024381.81384.61379.18379.40376.732,235,800
23 ene 2024379.98383.36378.63380.77378.093,313,300
22 ene 2024386.36392.73384.56385.96383.242,922,700
19 ene 2024376.73383.30372.07382.20379.512,598,700
18 ene 2024380.33381.64374.56376.91374.261,771,200
17 ene 2024375.20380.20374.13377.18374.532,415,100
16 ene 2024378.36385.01374.32380.45377.773,926,600
12 ene 2024383.34385.85376.58377.75375.092,223,100
11 ene 2024380.89380.98374.68379.75377.082,209,900
10 ene 2024381.35383.05378.53381.96379.271,547,300
09 ene 2024384.60385.95381.77383.74381.041,708,800
08 ene 2024385.97389.08382.03388.86386.121,902,600
05 ene 2024381.92389.47381.08386.44383.722,913,900
04 ene 2024383.55387.09381.95382.95380.261,618,300
03 ene 2024383.88385.40376.76381.79379.102,265,300
02 ene 2024383.00389.14382.19388.30385.572,263,100
29 dic 2023385.57386.64383.57385.77383.06881,300
28 dic 2023384.52387.76383.63386.41383.691,024,700
27 dic 2023381.20385.75380.31384.48381.771,367,200
26 dic 2023380.65382.61380.05381.61378.92837,300
22 dic 2023382.00383.49379.41380.65377.971,538,200
21 dic 2023380.05381.49377.01380.57377.891,301,600
20 dic 2023380.73385.13377.25377.52374.861,836,500
19 dic 2023376.01383.77374.55382.45379.762,091,800
18 dic 2023381.26382.76375.91376.40373.752,740,900
15 dic 2023380.19385.90379.32380.51377.834,521,600
14 dic 2023366.50386.20365.00383.47380.775,376,300
13 dic 2023352.94362.85351.60362.73360.182,876,500
12 dic 2023351.41354.00349.58352.61350.131,597,600
11 dic 2023351.44353.03349.05351.76349.281,636,000
08 dic 2023344.31352.29343.78350.83348.362,238,800
07 dic 2023343.71344.69342.00344.62342.202,162,400
06 dic 2023343.51347.00341.60341.97339.561,869,300
05 dic 2023346.60346.83340.54341.75339.352,429,700
04 dic 2023346.30350.49345.29349.39346.932,178,100
01 dic 2023341.46348.89340.42348.43345.983,622,800
30 nov 2023341.68344.76340.09341.54339.141,903,600
29 nov 2023337.00343.53336.51340.26337.872,038,100
29 nov 20232.75 Dividendo
28 nov 2023337.38338.40334.87337.65332.541,419,000
27 nov 2023339.19340.02335.74337.71332.601,250,500
24 nov 2023338.80340.27337.64339.15334.02460,100
22 nov 2023336.94338.91335.37338.64333.521,235,200
21 nov 2023338.36339.09334.55334.97329.901,900,900
20 nov 2023340.00341.32337.50339.45334.323,146,000
17 nov 2023339.50340.45338.12339.19334.061,465,200
16 nov 2023337.76339.75335.01336.67331.581,620,400
15 nov 2023339.90341.08335.34337.60332.492,534,500
14 nov 2023333.53341.78332.47338.72333.603,592,700
13 nov 2023324.16328.72323.53326.91321.971,403,300
10 nov 2023323.32326.06321.65325.51320.591,781,400
09 nov 2023326.00326.65319.66320.78315.931,787,900
08 nov 2023323.95326.66323.67324.56319.651,484,400
07 nov 2023322.13326.39321.29323.95319.051,505,000
06 nov 2023326.66328.90322.10323.91319.012,087,600
03 nov 2023318.46329.33317.93327.62322.673,740,800
02 nov 2023309.69314.54308.00313.76309.012,597,000
01 nov 2023303.33308.25302.84307.16302.512,345,400
31 oct 2023301.68304.29300.70303.61299.022,611,000
30 oct 2023293.45301.81293.29300.83296.283,065,200
27 oct 2023297.55298.27289.36289.91285.532,601,700
26 oct 2023296.96300.14294.78296.99292.502,011,200
25 oct 2023298.60300.00295.03296.76292.271,809,300
24 oct 2023300.00303.10299.08299.18294.661,697,100
23 oct 2023298.29303.55298.19299.22294.692,959,800
20 oct 2023298.50303.25298.10300.05295.512,328,700
19 oct 2023301.96305.34298.63299.19294.673,211,800
18 oct 2023307.00307.22301.48301.96297.393,460,300
17 oct 2023313.38316.18305.91309.36304.684,123,000
16 oct 2023313.18315.90310.25314.39309.642,273,900
13 oct 2023312.00316.18308.17309.30304.621,785,200
12 oct 2023314.15314.25308.02309.85305.161,727,700
11 oct 2023315.43316.63311.60313.02308.291,672,500
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...