Goldman Sachs Group Inc Pc ADR (GS_pc)

GS_pc
🏛️ Estados Unidos →
21.40
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 25.25 25.38 25.23 25.38 0.0M
2021-12-30 25.21 25.26 25.14 25.26 0.0M
2021-12-29 25.14 25.18 25.13 25.18 0.0M
2021-12-28 25.14 25.16 25.10 25.13 0.0M
2021-12-27 25.17 25.21 25.14 25.14 0.0M
2021-12-23 25.24 25.24 25.14 25.14 0.0M
2021-12-22 25.11 25.24 25.11 25.24 0.0M
2021-12-21 25.24 25.24 25.10 25.13 0.0M
2021-12-20 25.17 25.20 25.08 25.08 0.0M
2021-12-17 25.20 25.23 25.05 25.14 0.0M
2021-12-16 25.02 25.16 25.02 25.16 0.0M
2021-12-15 24.93 25.00 24.87 24.99 0.0M
2021-12-14 25.00 25.00 24.90 24.93 0.0M
2021-12-13 25.02 25.02 25.00 25.01 0.0M
2021-12-10 25.02 25.03 25.00 25.03 0.0M
2021-12-09 24.97 25.00 24.97 25.00 0.0M
2021-12-08 25.04 25.04 24.98 25.02 0.0M
2021-12-07 25.00 25.12 25.00 25.04 0.0M
2021-12-06 24.80 24.97 24.80 24.93 0.0M
2021-12-03 24.84 24.94 24.82 24.84 0.0M
2021-12-02 24.78 24.92 24.77 24.89 0.0M
2021-12-01 24.95 24.98 24.80 24.81 0.0M
2021-11-30 25.16 25.16 24.80 24.80 0.0M
2021-11-29 25.08 25.08 24.97 25.08 0.0M
2021-11-26 25.02 25.02 24.90 24.94 0.0M
2021-11-24 24.98 25.11 24.91 25.04 0.0M
2021-11-23 24.90 25.00 24.90 24.96 0.0M
2021-11-22 25.10 25.10 24.93 24.97 0.0M
2021-11-19 25.05 25.10 25.00 25.10 0.0M
2021-11-18 25.05 25.05 25.01 25.01 0.0M
2021-11-17 25.04 25.11 24.97 25.10 0.0M
2021-11-16 25.05 25.05 25.00 25.03 0.0M
2021-11-15 25.14 25.14 24.97 25.02 0.0M
2021-11-12 25.12 25.12 25.05 25.06 0.0M
2021-11-11 25.30 25.30 25.00 25.03 0.0M
2021-11-10 25.35 25.35 25.07 25.14 0.0M
2021-11-09 25.30 25.40 25.19 25.19 0.0M
2021-11-08 25.40 25.40 25.28 25.35 0.0M
2021-11-05 25.25 25.40 25.25 25.40 0.0M
2021-11-04 25.38 25.39 25.20 25.29 0.0M
2021-11-03 25.28 25.40 25.28 25.40 0.0M
2021-11-02 25.38 25.38 25.25 25.35 0.0M
2021-11-01 25.10 25.40 25.10 25.39 0.0M
2021-10-29 25.13 25.21 25.11 25.21 0.0M
2021-10-28 25.11 25.19 25.05 25.09 0.0M
2021-10-27 25.11 25.24 25.11 25.24 0.0M
2021-10-26 25.07 25.14 25.05 25.05 0.0M
2021-10-25 25.15 25.15 25.01 25.10 0.0M
2021-10-22 25.15 25.30 25.14 25.16 0.0M
2021-10-21 25.27 25.29 25.13 25.15 0.0M
2021-10-20 25.27 25.27 25.25 25.26 0.0M
2021-10-19 25.13 25.29 25.10 25.25 0.0M
2021-10-18 25.25 25.25 25.07 25.22 0.0M
2021-10-15 25.29 25.32 25.15 25.17 0.0M
2021-10-14 25.23 25.30 25.20 25.30 0.0M
2021-10-13 25.02 25.18 24.99 25.15 0.0M
2021-10-12 25.05 25.14 25.01 25.06 0.0M
2021-10-11 24.92 25.04 24.92 25.00 0.0M
2021-10-08 24.98 24.98 24.90 24.94 0.0M
2021-10-07 24.95 24.99 24.91 24.98 0.0M
2021-10-06 25.05 25.05 24.90 25.01 0.0M
2021-10-05 25.07 25.13 25.00 25.00 0.0M
2021-10-04 25.10 25.18 25.00 25.10 0.0M
2021-10-01 25.26 25.26 25.11 25.14 0.0M
2021-09-30 25.15 25.29 25.11 25.29 0.0M
2021-09-29 25.18 25.29 25.18 25.29 0.0M
2021-09-28 24.90 25.07 24.80 25.07 0.0M
2021-09-27 25.04 25.09 25.00 25.03 0.0M
2021-09-24 25.11 25.11 25.04 25.08 0.0M
2021-09-23 25.24 25.24 25.11 25.11 0.0M
2021-09-22 25.17 25.23 25.14 25.20 0.0M
2021-09-21 25.24 25.24 25.11 25.11 0.0M
2021-09-20 25.20 25.23 25.20 25.23 0.0M
2021-09-17 25.27 25.30 25.23 25.23 0.0M
2021-09-16 25.28 25.29 25.18 25.29 0.0M
2021-09-15 25.14 25.24 25.12 25.23 0.0M
2021-09-14 25.19 25.23 25.11 25.15 0.0M
2021-09-13 25.15 25.25 25.11 25.15 0.0M
2021-09-10 25.13 25.24 25.13 25.22 0.0M
2021-09-09 25.15 25.15 25.11 25.14 0.0M
2021-09-08 25.11 25.14 25.10 25.13 0.0M
2021-09-07 25.23 25.23 25.11 25.11 0.0M
2021-09-03 25.30 25.30 25.20 25.21 0.0M
2021-09-02 25.19 25.31 25.19 25.30 0.0M
2021-09-01 25.25 25.34 25.19 25.21 0.0M
2021-08-31 25.27 25.35 25.16 25.30 0.0M
2021-08-30 25.32 25.36 25.26 25.33 0.0M
2021-08-27 25.17 25.24 25.16 25.24 0.0M
2021-08-26 25.24 25.25 25.14 25.25 0.0M
2021-08-25 25.20 25.28 25.20 25.28 0.0M
2021-08-24 25.09 25.21 25.09 25.20 0.0M
2021-08-23 25.15 25.22 25.15 25.22 0.0M
2021-08-20 25.13 25.22 25.12 25.22 0.0M
2021-08-19 25.19 25.23 25.08 25.13 0.0M
2021-08-18 25.23 25.23 25.15 25.15 0.0M
2021-08-17 25.30 25.31 25.16 25.21 0.0M
2021-08-16 25.37 25.38 25.27 25.30 0.0M
2021-08-13 25.32 25.32 25.23 25.26 0.0M
2021-08-12 25.29 25.35 25.19 25.35 0.0M
2021-08-11 25.14 25.26 25.14 25.26 0.0M
2021-08-10 25.38 25.39 25.16 25.26 0.0M
2021-08-09 25.33 25.38 25.31 25.31 0.0M
2021-08-06 25.33 25.35 25.24 25.34 0.0M
2021-08-05 25.15 25.23 25.14 25.23 0.0M
2021-08-04 25.20 25.21 25.17 25.21 0.0M
2021-08-03 25.15 25.25 25.15 25.21 0.0M
2021-08-02 25.17 25.25 25.16 25.25 0.0M
2021-07-30 25.12 25.27 25.10 25.27 0.0M
2021-07-29 25.09 25.20 25.08 25.10 0.0M
2021-07-28 25.02 25.07 25.02 25.06 0.0M
2021-07-27 25.06 25.09 24.97 25.09 0.0M
2021-07-26 25.08 25.08 25.01 25.03 0.0M
2021-07-23 25.02 25.02 24.90 24.98 0.0M
2021-07-22 25.20 25.20 25.10 25.14 0.0M
2021-07-21 25.23 25.23 25.15 25.19 0.0M
2021-07-20 25.08 25.23 25.08 25.23 0.0M
2021-07-19 25.09 25.11 25.06 25.09 0.0M
2021-07-16 25.10 25.20 25.10 25.16 0.0M
2021-07-15 25.10 25.18 25.07 25.14 0.0M
2021-07-14 25.12 25.15 25.07 25.15 0.0M
2021-07-13 25.17 25.17 25.03 25.07 0.0M
2021-07-12 25.22 25.22 25.02 25.18 0.0M
2021-07-09 25.24 25.24 25.20 25.23 0.0M
2021-07-08 25.20 25.29 25.20 25.25 0.0M
2021-07-07 25.13 25.24 25.13 25.24 0.0M
2021-07-06 25.17 25.19 25.13 25.19 0.0M
2021-07-02 25.07 25.19 25.07 25.17 0.0M
2021-07-01 24.91 25.13 24.91 25.05 0.0M
2021-06-30 24.93 25.10 24.90 24.90 0.1M
2021-06-29 25.12 25.12 24.93 24.98 0.0M
2021-06-28 25.08 25.13 25.02 25.03 0.0M
2021-06-25 25.21 25.29 25.08 25.11 0.0M
2021-06-24 25.29 25.30 25.27 25.28 0.0M
2021-06-23 25.33 25.33 25.20 25.28 0.0M
2021-06-22 25.33 25.33 25.21 25.26 0.0M
2021-06-21 25.20 25.25 25.20 25.24 0.0M
2021-06-18 25.24 25.35 25.24 25.35 0.0M
2021-06-17 25.20 25.30 25.20 25.30 0.0M
2021-06-16 25.21 25.34 25.21 25.34 0.0M
2021-06-15 25.26 25.30 25.22 25.30 0.0M
2021-06-14 25.25 25.31 25.17 25.31 0.0M
2021-06-11 25.21 25.33 25.17 25.33 0.0M
2021-06-10 25.25 25.25 25.13 25.17 0.0M
2021-06-09 25.21 25.21 25.12 25.20 0.0M
2021-06-08 25.11 25.19 25.10 25.19 0.0M
2021-06-07 25.09 25.29 25.08 25.25 0.0M
2021-06-04 25.20 25.23 25.08 25.14 0.0M
2021-06-03 25.20 25.35 25.18 25.24 0.0M
2021-06-02 25.20 25.47 25.20 25.28 0.0M
2021-06-01 25.32 25.39 25.20 25.26 0.0M
2021-05-28 25.27 25.35 25.13 25.35 0.0M
2021-05-27 25.14 25.23 25.11 25.18 0.0M
2021-05-26 25.10 25.24 25.10 25.15 0.0M
2021-05-25 25.23 25.27 25.12 25.27 0.0M
2021-05-24 25.31 25.37 25.22 25.22 0.0M
2021-05-21 25.26 25.43 25.17 25.31 0.0M
2021-05-20 25.15 25.33 25.11 25.21 0.0M
2021-05-19 25.13 25.29 25.13 25.19 0.0M
2021-05-18 25.21 25.23 25.14 25.23 0.0M
2021-05-17 25.15 25.34 25.15 25.34 0.0M
2021-05-14 25.37 25.37 25.12 25.24 0.0M
2021-05-13 25.07 25.25 25.07 25.25 0.0M
2021-05-12 25.15 25.33 25.10 25.27 0.0M
2021-05-11 25.03 25.38 25.03 25.26 0.0M
2021-05-10 25.39 25.39 25.23 25.28 0.0M
2021-05-07 25.10 25.43 25.10 25.30 0.0M
2021-05-06 25.41 25.41 24.97 25.07 0.0M
2021-05-05 25.02 25.46 24.90 25.27 0.0M
2021-05-04 24.93 25.08 24.90 25.08 0.0M
2021-05-03 24.77 24.90 24.72 24.82 0.0M
2021-04-30 24.83 24.83 24.61 24.61 0.0M
2021-04-29 25.01 25.01 24.80 24.90 0.0M
2021-04-28 24.88 25.09 24.88 25.09 0.0M
2021-04-27 24.93 25.05 24.87 24.92 0.0M
2021-04-26 24.99 25.00 24.93 24.96 0.0M
2021-04-23 24.96 25.00 24.95 24.96 0.0M
2021-04-22 24.94 25.00 24.91 24.99 0.0M
2021-04-21 25.10 25.20 25.08 25.10 0.0M
2021-04-20 25.06 25.13 25.03 25.10 0.0M
2021-04-19 25.12 25.17 25.05 25.06 0.0M
2021-04-16 25.18 25.18 25.16 25.18 0.0M
2021-04-15 25.10 25.20 25.02 25.20 0.0M
2021-04-14 25.05 25.20 25.02 25.02 0.0M
2021-04-13 25.07 25.20 25.00 25.06 0.0M
2021-04-12 25.08 25.19 25.02 25.04 0.0M
2021-04-09 25.14 25.15 25.02 25.11 0.0M
2021-04-08 25.15 25.15 25.03 25.15 0.0M
2021-04-07 25.06 25.18 24.96 25.05 0.0M
2021-04-06 25.14 25.22 25.14 25.18 0.0M
2021-04-05 25.10 25.19 24.95 25.16 0.0M
2021-04-01 25.01 25.10 25.01 25.10 0.0M
2021-03-31 25.00 25.08 24.95 25.05 0.0M
2021-03-30 24.95 25.00 24.92 25.00 0.0M
2021-03-29 25.01 25.01 24.93 24.99 0.0M
2021-03-26 25.10 25.10 25.04 25.04 0.0M
2021-03-25 24.99 25.10 24.99 25.03 0.0M
2021-03-24 25.00 25.10 25.00 25.07 0.0M
2021-03-23 24.93 24.98 24.93 24.97 0.0M
2021-03-22 24.94 25.00 24.83 24.83 0.0M
2021-03-19 24.90 24.91 24.45 24.90 0.0M
2021-03-18 24.93 24.95 24.77 24.95 0.0M
2021-03-17 24.98 25.04 24.85 25.03 0.0M
2021-03-16 25.01 25.04 24.80 25.01 0.0M
2021-03-15 24.74 25.50 24.64 24.90 0.0M
2021-03-12 24.63 24.63 24.48 24.60 0.0M
2021-03-11 24.69 24.76 24.62 24.63 0.0M
2021-03-10 24.40 24.79 24.34 24.79 0.0M
2021-03-09 24.60 24.61 24.33 24.33 0.0M
2021-03-08 24.39 24.49 24.35 24.47 0.0M
2021-03-05 24.47 24.51 24.22 24.49 0.0M
2021-03-04 24.59 24.60 24.25 24.30 0.0M
2021-03-03 24.53 24.60 24.25 24.42 0.0M
2021-03-02 24.25 24.39 24.15 24.38 0.0M
2021-03-01 24.10 24.27 23.93 24.03 0.0M
2021-02-26 24.15 24.16 24.09 24.10 0.0M
2021-02-25 24.33 24.33 24.05 24.10 0.0M
2021-02-24 24.60 24.64 24.41 24.41 0.0M
2021-02-23 24.65 24.75 24.60 24.70 0.0M
2021-02-22 24.68 24.75 24.65 24.75 0.0M
2021-02-19 24.71 24.74 24.67 24.71 0.0M
2021-02-18 24.71 24.71 24.62 24.68 0.0M
2021-02-17 24.65 24.77 24.60 24.72 0.0M
2021-02-16 24.70 24.82 24.54 24.55 0.0M
2021-02-12 24.73 24.97 24.65 24.75 0.0M
2021-02-11 25.05 25.05 24.77 24.77 0.0M
2021-02-10 25.36 25.36 24.92 25.03 0.0M
2021-02-09 24.93 25.09 24.92 25.00 0.0M
2021-02-08 24.97 24.97 24.93 24.93 0.0M
2021-02-05 24.90 25.05 24.90 24.90 0.0M
2021-02-04 24.70 25.09 24.65 24.81 0.0M
2021-02-03 25.14 25.14 24.76 24.76 0.0M
2021-02-02 24.97 25.05 24.87 24.97 0.0M
2021-02-01 25.20 25.20 24.86 24.86 0.0M
2021-01-29 24.90 25.10 24.81 25.10 0.0M
2021-01-28 24.69 24.90 24.67 24.90 0.0M
2021-01-27 24.96 24.96 24.65 24.65 0.0M
2021-01-26 25.09 25.09 24.90 24.98 0.0M
2021-01-25 25.18 25.18 24.90 24.92 0.0M
2021-01-22 25.37 25.37 25.05 25.14 0.0M
2021-01-21 25.05 25.31 25.00 25.00 0.0M
2021-01-20 25.01 25.11 24.90 25.10 0.0M
2021-01-19 24.95 24.96 24.82 24.94 0.0M
2021-01-15 24.94 24.95 24.84 24.91 0.0M
2021-01-14 24.59 24.86 24.59 24.77 0.1M
2021-01-13 24.35 24.71 24.35 24.52 0.0M
2021-01-12 24.68 24.68 24.27 24.40 0.0M
2021-01-11 24.73 24.75 24.55 24.60 0.0M
2021-01-08 24.50 24.73 24.50 24.67 0.0M
2021-01-07 24.70 24.73 24.30 24.50 0.0M
2021-01-06 24.95 24.95 24.61 24.71 0.0M
2021-01-05 24.95 24.99 24.88 24.93 0.0M
2021-01-04 25.20 25.20 24.81 24.85 0.0M