The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
26 jul 2023 - 26 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 495.72 | 504.00 | 495.65 | 499.03 | 499.03 | 2,249,700 |
| 25 jul 2024 | 486.05 | 496.11 | 483.23 | 491.71 | 491.71 | 1,489,700 |
| 24 jul 2024 | 489.26 | 495.99 | 485.82 | 486.70 | 486.70 | 1,598,600 |
| 23 jul 2024 | 487.08 | 495.81 | 486.28 | 492.15 | 492.15 | 2,020,500 |
| 22 jul 2024 | 484.56 | 489.47 | 482.38 | 487.04 | 487.04 | 1,792,500 |
| 19 jul 2024 | 489.12 | 492.60 | 483.19 | 484.93 | 484.93 | 2,032,700 |
| 18 jul 2024 | 499.52 | 503.69 | 484.22 | 486.21 | 486.21 | 3,320,200 |
| 17 jul 2024 | 503.00 | 509.48 | 499.43 | 502.18 | 502.18 | 3,908,900 |
| 16 jul 2024 | 494.00 | 506.59 | 491.99 | 503.02 | 503.02 | 3,981,700 |
| 15 jul 2024 | 480.25 | 493.00 | 476.31 | 492.23 | 492.23 | 3,568,200 |
| 12 jul 2024 | 480.93 | 483.44 | 478.10 | 479.88 | 479.88 | 2,727,800 |
| 11 jul 2024 | 480.00 | 483.16 | 476.27 | 479.23 | 479.23 | 2,251,400 |
| 10 jul 2024 | 472.51 | 479.86 | 469.85 | 478.89 | 478.89 | 1,946,000 |
| 09 jul 2024 | 465.60 | 479.30 | 461.58 | 472.83 | 472.83 | 4,525,100 |
| 08 jul 2024 | 467.65 | 474.86 | 464.04 | 464.82 | 464.82 | 2,214,300 |
| 05 jul 2024 | 467.47 | 467.58 | 460.13 | 464.75 | 464.75 | 1,593,800 |
| 03 jul 2024 | 469.04 | 469.89 | 465.82 | 467.92 | 467.92 | 993,900 |
| 02 jul 2024 | 461.51 | 466.27 | 459.60 | 465.61 | 465.61 | 1,491,800 |
| 01 jul 2024 | 454.51 | 464.02 | 454.01 | 463.66 | 463.66 | 1,850,500 |
| 28 jun 2024 | 450.10 | 457.34 | 449.53 | 452.32 | 452.32 | 3,839,700 |
| 27 jun 2024 | 449.78 | 449.78 | 442.80 | 445.96 | 445.96 | 2,835,200 |
| 26 jun 2024 | 455.41 | 457.93 | 452.45 | 455.86 | 455.86 | 2,131,700 |
| 25 jun 2024 | 459.46 | 464.08 | 456.75 | 457.38 | 457.38 | 1,633,400 |
| 24 jun 2024 | 451.25 | 463.52 | 450.00 | 462.09 | 462.09 | 1,882,200 |
| 21 jun 2024 | 458.68 | 458.80 | 449.90 | 450.18 | 450.18 | 3,919,200 |
| 20 jun 2024 | 458.00 | 460.41 | 455.24 | 458.05 | 458.05 | 2,080,600 |
| 18 jun 2024 | 449.57 | 457.69 | 448.51 | 457.43 | 457.43 | 1,798,400 |
| 17 jun 2024 | 445.10 | 450.78 | 443.39 | 450.18 | 450.18 | 1,531,600 |
| 14 jun 2024 | 441.99 | 448.23 | 439.15 | 446.46 | 446.46 | 1,559,100 |
| 13 jun 2024 | 446.73 | 448.32 | 442.15 | 446.35 | 446.35 | 1,849,100 |
| 12 jun 2024 | 455.60 | 457.64 | 446.19 | 448.70 | 448.70 | 1,733,000 |
| 11 jun 2024 | 451.04 | 451.86 | 443.38 | 444.27 | 444.27 | 1,938,200 |
| 10 jun 2024 | 452.33 | 455.36 | 450.30 | 453.55 | 453.55 | 1,698,600 |
| 07 jun 2024 | 455.44 | 461.16 | 454.50 | 454.91 | 454.91 | 1,736,100 |
| 06 jun 2024 | 461.82 | 464.52 | 457.01 | 458.10 | 458.10 | 1,598,000 |
| 05 jun 2024 | 457.55 | 463.02 | 457.50 | 461.68 | 461.68 | 1,678,900 |
| 04 jun 2024 | 450.50 | 457.71 | 449.21 | 455.30 | 455.30 | 1,835,000 |
| 03 jun 2024 | 458.87 | 458.87 | 450.20 | 454.98 | 454.98 | 1,930,700 |
| 31 may 2024 | 449.76 | 456.77 | 448.12 | 456.52 | 456.52 | 2,638,300 |
| 30 may 2024 | 453.00 | 455.86 | 447.60 | 450.23 | 450.23 | 2,135,000 |
| 30 may 2024 | 2.75 Dividendo | |||||
| 29 may 2024 | 454.84 | 458.74 | 451.65 | 457.17 | 454.42 | 2,315,700 |
| 28 may 2024 | 459.94 | 463.69 | 458.91 | 459.81 | 457.04 | 1,930,800 |
| 24 may 2024 | 459.84 | 465.25 | 459.10 | 461.18 | 458.41 | 1,932,200 |
| 23 may 2024 | 464.23 | 464.31 | 457.41 | 458.15 | 455.39 | 2,254,500 |
| 22 may 2024 | 467.36 | 470.33 | 459.75 | 462.38 | 459.60 | 2,729,500 |
| 21 may 2024 | 462.23 | 471.31 | 462.20 | 470.41 | 467.58 | 2,762,600 |
| 20 may 2024 | 468.20 | 471.48 | 462.60 | 462.94 | 460.16 | 2,591,500 |
| 17 may 2024 | 466.38 | 468.66 | 464.25 | 467.72 | 464.91 | 1,655,900 |
| 16 may 2024 | 464.37 | 468.25 | 462.28 | 464.52 | 461.73 | 2,070,300 |
| 15 may 2024 | 461.59 | 466.19 | 460.95 | 466.09 | 463.29 | 2,217,700 |
| 14 may 2024 | 454.84 | 461.77 | 454.01 | 458.47 | 455.71 | 2,412,900 |
| 13 may 2024 | 456.27 | 457.20 | 453.32 | 453.56 | 450.83 | 1,579,600 |
| 10 may 2024 | 456.52 | 458.75 | 454.32 | 454.73 | 451.99 | 1,823,900 |
| 09 may 2024 | 446.34 | 456.43 | 446.34 | 455.56 | 452.82 | 2,710,200 |
| 08 may 2024 | 442.80 | 448.02 | 442.05 | 446.95 | 444.26 | 2,006,700 |
| 07 may 2024 | 445.17 | 447.42 | 442.87 | 443.80 | 441.13 | 2,058,200 |
| 06 may 2024 | 441.75 | 444.38 | 439.68 | 443.67 | 441.00 | 1,914,300 |
| 03 may 2024 | 435.00 | 442.30 | 434.92 | 438.18 | 435.54 | 2,406,300 |
| 02 may 2024 | 431.20 | 433.65 | 428.17 | 432.57 | 429.97 | 2,087,500 |
| 01 may 2024 | 426.69 | 433.43 | 425.19 | 426.95 | 424.38 | 2,310,100 |
| 30 abr 2024 | 428.50 | 431.39 | 426.00 | 426.71 | 424.14 | 1,829,900 |
| 29 abr 2024 | 427.57 | 433.33 | 427.20 | 430.81 | 428.22 | 2,453,000 |
| 26 abr 2024 | 420.23 | 428.53 | 419.64 | 427.57 | 425.00 | 2,322,700 |
| 25 abr 2024 | 420.99 | 423.61 | 414.85 | 420.05 | 417.52 | 1,970,100 |
| 24 abr 2024 | 421.50 | 424.58 | 419.61 | 423.04 | 420.50 | 1,575,900 |
| 23 abr 2024 | 417.71 | 425.35 | 416.20 | 424.00 | 421.45 | 2,662,300 |
| 22 abr 2024 | 406.94 | 417.98 | 404.57 | 417.35 | 414.84 | 4,165,600 |
| 19 abr 2024 | 404.06 | 408.00 | 403.01 | 404.00 | 401.57 | 2,805,100 |
| 18 abr 2024 | 405.49 | 407.86 | 402.41 | 403.11 | 400.69 | 2,776,300 |
| 17 abr 2024 | 402.40 | 407.12 | 401.18 | 403.91 | 401.48 | 4,373,800 |
| 16 abr 2024 | 404.45 | 404.97 | 395.18 | 396.86 | 394.47 | 3,459,700 |
| 15 abr 2024 | 407.00 | 412.87 | 398.69 | 400.88 | 398.47 | 6,177,000 |
| 12 abr 2024 | 392.84 | 394.09 | 387.12 | 389.49 | 387.15 | 2,814,900 |
| 11 abr 2024 | 400.48 | 401.47 | 394.84 | 397.48 | 395.09 | 2,176,200 |
| 10 abr 2024 | 404.01 | 405.45 | 397.29 | 400.76 | 398.35 | 1,903,300 |
| 09 abr 2024 | 411.51 | 413.22 | 407.05 | 410.71 | 408.24 | 1,247,800 |
| 08 abr 2024 | 409.10 | 412.53 | 407.55 | 410.54 | 408.07 | 1,181,900 |
| 05 abr 2024 | 406.56 | 409.14 | 401.47 | 408.07 | 405.62 | 1,694,500 |
| 04 abr 2024 | 418.00 | 419.00 | 405.70 | 406.25 | 403.81 | 1,704,700 |
| 03 abr 2024 | 411.00 | 416.63 | 411.00 | 414.00 | 411.51 | 1,549,200 |
| 02 abr 2024 | 410.74 | 413.17 | 407.62 | 410.15 | 407.68 | 1,976,000 |
| 01 abr 2024 | 416.68 | 417.95 | 412.00 | 413.51 | 411.02 | 1,863,900 |
| 28 mar 2024 | 416.21 | 419.20 | 414.98 | 417.69 | 415.18 | 2,409,700 |
| 27 mar 2024 | 409.62 | 415.49 | 408.37 | 415.25 | 412.75 | 2,353,600 |
| 26 mar 2024 | 406.09 | 409.33 | 404.52 | 406.18 | 403.74 | 1,407,000 |
| 25 mar 2024 | 406.87 | 410.46 | 403.86 | 404.94 | 402.50 | 1,683,900 |
| 22 mar 2024 | 414.40 | 416.76 | 405.78 | 406.82 | 404.37 | 2,189,600 |
| 21 mar 2024 | 399.77 | 414.02 | 399.09 | 413.71 | 411.22 | 4,613,800 |
| 20 mar 2024 | 386.36 | 396.50 | 386.00 | 396.47 | 394.09 | 2,157,400 |
| 19 mar 2024 | 384.07 | 390.78 | 383.71 | 388.66 | 386.32 | 1,858,200 |
| 18 mar 2024 | 388.65 | 389.03 | 383.41 | 384.37 | 382.06 | 2,069,000 |
| 15 mar 2024 | 388.87 | 391.13 | 386.40 | 387.21 | 384.88 | 3,763,500 |
| 14 mar 2024 | 394.43 | 396.38 | 385.45 | 388.61 | 386.27 | 3,029,500 |
| 13 mar 2024 | 388.91 | 395.25 | 388.18 | 392.31 | 389.95 | 2,370,600 |
| 12 mar 2024 | 387.62 | 389.13 | 383.78 | 388.18 | 385.85 | 1,703,900 |
| 11 mar 2024 | 385.67 | 386.41 | 381.42 | 386.16 | 383.84 | 1,654,200 |
| 08 mar 2024 | 388.73 | 395.62 | 386.71 | 386.99 | 384.66 | 1,657,200 |
| 07 mar 2024 | 391.90 | 394.51 | 387.06 | 388.43 | 386.09 | 2,033,100 |
| 06 mar 2024 | 395.00 | 395.29 | 384.52 | 389.57 | 387.23 | 2,692,400 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.