|
 Goldman Sachs Gro - [Ticker: GS] |     | | Last Trade | 192.03 | Last Trade Time | 2018-12-03 - 00:00:00 | | Variation | +1.34 (+1.01%) | Open | 194.00 | | High | 195.66 | Low | 191.97 | | Volume | 1,962,769 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 244.31 x 100 - 244.36 x 200 | | Former Close | 190.69 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | GS quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 3,700,200 | 100.01 | 102.35 | 100.00 | 101.80 | 00:00:00 | | 2004-04-23 | 3,034,500 | 101.05 | 101.07 | 99.81 | 100.41 | 00:00:00 | | 2004-04-26 | 2,243,900 | 101.00 | 102.27 | 100.96 | 101.15 | 00:00:00 | | 2004-04-27 | 1,888,400 | 100.55 | 102.07 | 100.55 | 100.91 | 00:00:00 | | 2004-04-28 | 3,360,600 | 100.25 | 100.25 | 98.40 | 98.40 | 00:00:00 | | 2004-04-29 | 3,899,400 | 98.92 | 99.84 | 97.60 | 98.26 | 00:00:00 | | 2004-04-30 | 3,462,600 | 98.51 | 99.00 | 96.31 | 96.75 | 00:00:00 | | 2004-05-03 | 3,267,000 | 96.95 | 97.56 | 96.21 | 96.92 | 00:00:00 | | 2004-05-04 | 3,875,200 | 97.75 | 98.50 | 96.78 | 97.37 | 00:00:00 | | 2004-05-05 | 4,822,000 | 97.50 | 98.25 | 95.74 | 96.15 | 00:00:00 | | 2004-05-06 | 5,482,900 | 95.15 | 95.54 | 93.83 | 95.15 | 00:00:00 | | 2004-05-07 | 5,480,900 | 94.50 | 95.50 | 92.88 | 93.04 | 00:00:00 | | 2004-05-10 | 6,861,800 | 90.75 | 92.13 | 90.08 | 92.10 | 00:00:00 | | 2004-05-11 | 5,288,200 | 92.25 | 93.11 | 91.63 | 93.11 | 00:00:00 | | 2004-05-12 | 6,639,300 | 91.85 | 93.07 | 90.23 | 92.92 | 00:00:00 | | 2004-05-13 | 4,692,400 | 93.12 | 94.69 | 92.65 | 93.45 | 00:00:00 | | 2004-05-14 | 4,569,700 | 94.12 | 94.62 | 92.60 | 94.01 | 00:00:00 | | 2004-05-17 | 4,520,600 | 92.80 | 93.19 | 91.45 | 92.68 | 00:00:00 | | 2004-05-18 | 3,325,600 | 93.10 | 94.01 | 92.52 | 93.31 | 00:00:00 | | 2004-05-19 | 4,751,400 | 94.75 | 94.82 | 92.60 | 92.68 | 00:00:00 | | 2004-05-20 | 3,904,600 | 93.05 | 93.74 | 92.12 | 92.40 | 00:00:00 | | 2004-05-21 | 4,060,800 | 92.62 | 93.25 | 91.45 | 91.74 | 00:00:00 | | 2004-05-24 | 3,687,700 | 92.45 | 93.12 | 91.35 | 91.73 | 00:00:00 | | 2004-05-25 | 3,927,500 | 91.73 | 93.26 | 90.80 | 93.11 | 00:00:00 | | 2004-05-26 | 2,978,600 | 93.03 | 93.75 | 92.50 | 93.39 | 00:00:00 | | 2004-05-27 | 4,652,200 | 94.20 | 94.30 | 92.16 | 93.29 | 00:00:00 | | 2004-05-28 | 2,425,800 | 93.29 | 93.95 | 92.99 | 93.91 | 00:00:00 | | 2004-06-01 | 4,142,600 | 93.80 | 93.90 | 91.75 | 93.00 | 00:00:00 | | 2004-06-02 | 4,320,100 | 93.00 | 93.01 | 91.65 | 91.77 | 00:00:00 | | 2004-06-03 | 4,224,700 | 91.78 | 91.80 | 90.27 | 90.55 | 00:00:00 | | 2004-06-04 | 3,165,000 | 91.50 | 91.99 | 91.23 | 91.52 | 00:00:00 | | 2004-06-07 | 3,493,300 | 92.35 | 93.70 | 92.06 | 93.58 | 00:00:00 | | 2004-06-08 | 2,949,300 | 93.58 | 94.10 | 92.64 | 94.00 | 00:00:00 | | 2004-06-09 | 1,996,500 | 94.01 | 94.07 | 92.37 | 93.00 | 00:00:00 | | 2004-06-10 | 1,702,500 | 93.01 | 93.01 | 92.14 | 93.01 | 00:00:00 | | 2004-06-14 | 3,043,300 | 92.15 | 92.15 | 90.64 | 91.53 | 00:00:00 | | 2004-06-15 | 5,510,300 | 92.18 | 92.41 | 89.98 | 90.21 | 00:00:00 | | 2004-06-16 | 4,149,900 | 90.49 | 90.98 | 89.39 | 89.98 | 00:00:00 | | 2004-06-17 | 3,500,700 | 89.25 | 89.65 | 88.53 | 89.34 | 00:00:00 | | 2004-06-18 | 3,823,000 | 89.00 | 90.25 | 88.70 | 89.18 | 00:00:00 | | 2004-06-21 | 3,217,900 | 89.89 | 90.00 | 88.60 | 88.79 | 00:00:00 | | 2004-06-22 | 8,249,500 | 88.35 | 91.16 | 87.68 | 90.60 | 00:00:00 | | 2004-06-23 | 6,149,000 | 91.00 | 91.99 | 90.53 | 91.72 | 00:00:00 | | 2004-06-24 | 5,519,100 | 92.25 | 94.17 | 91.75 | 93.19 | 00:00:00 | | 2004-06-25 | 8,047,400 | 93.20 | 94.85 | 92.94 | 94.55 | 00:00:00 | | 2004-06-28 | 4,380,100 | 95.15 | 95.15 | 92.81 | 93.26 | 00:00:00 | | 2004-06-29 | 3,359,300 | 93.00 | 94.20 | 92.78 | 94.00 | 00:00:00 | | 2004-06-30 | 4,135,600 | 94.00 | 94.85 | 93.56 | 94.16 | 00:00:00 | | 2004-07-01 | 4,569,500 | 94.17 | 94.35 | 92.68 | 93.65 | 00:00:00 | | 2004-07-02 | 3,330,600 | 93.85 | 93.97 | 92.50 | 93.61 | 00:00:00 | | 2004-07-06 | 2,603,700 | 92.61 | 92.96 | 91.89 | 92.20 | 00:00:00 | | 2004-07-07 | 4,501,900 | 91.60 | 91.80 | 90.42 | 90.57 | 00:00:00 | | 2004-07-08 | 3,493,200 | 89.90 | 91.23 | 89.83 | 90.00 | 00:00:00 | | 2004-07-09 | 2,518,900 | 90.70 | 90.98 | 90.01 | 90.05 | 00:00:00 | | 2004-07-12 | 3,509,600 | 90.05 | 90.80 | 88.80 | 90.66 | 00:00:00 | | 2004-07-13 | 3,744,000 | 90.00 | 90.85 | 89.19 | 90.36 | 00:00:00 | | 2004-07-14 | 3,447,500 | 89.56 | 91.48 | 89.54 | 89.89 | 00:00:00 | | 2004-07-15 | 3,899,700 | 90.20 | 90.21 | 88.11 | 88.33 | 00:00:00 | | 2004-07-16 | 3,562,400 | 89.53 | 89.58 | 87.15 | 87.25 | 00:00:00 | | 2004-07-19 | 3,308,600 | 87.50 | 88.13 | 86.67 | 87.50 | 00:00:00 | | 2004-07-20 | 4,131,100 | 87.25 | 89.85 | 87.21 | 89.70 | 00:00:00 | | 2004-07-21 | 4,535,400 | 89.70 | 90.70 | 87.40 | 87.42 | 00:00:00 | | 2004-07-22 | 4,883,400 | 87.02 | 88.50 | 85.72 | 87.76 | 00:00:00 | | 2004-07-23 | 3,096,600 | 86.81 | 88.20 | 86.81 | 87.55 | 00:00:00 | | 2004-07-26 | 3,805,400 | 87.72 | 88.19 | 86.63 | 87.03 | 00:00:00 | | 2004-07-27 | 4,131,900 | 87.03 | 88.98 | 87.02 | 88.79 | 00:00:00 | | 2004-07-28 | 4,273,500 | 88.27 | 89.30 | 87.33 | 88.71 | 00:00:00 | | 2004-07-29 | 3,588,700 | 89.65 | 90.05 | 89.08 | 89.69 | 00:00:00 | | 2004-07-30 | 3,706,400 | 89.05 | 89.36 | 87.71 | 88.19 | 00:00:00 | | 2004-08-02 | 3,020,400 | 87.78 | 88.64 | 87.33 | 88.44 | 00:00:00 | | 2004-08-03 | 2,726,800 | 88.40 | 89.06 | 87.48 | 87.68 | 00:00:00 | | 2004-08-04 | 3,460,200 | 87.35 | 88.45 | 86.75 | 87.65 | 00:00:00 | | 2004-08-05 | 3,203,000 | 88.10 | 88.10 | 85.69 | 85.80 | 00:00:00 | | 2004-08-06 | 5,065,600 | 85.00 | 86.15 | 84.20 | 84.55 | 00:00:00 | | 2004-08-09 | 2,916,200 | 84.55 | 85.20 | 84.03 | 84.55 | 00:00:00 | | 2004-08-10 | 5,453,300 | 84.70 | 85.53 | 84.27 | 85.31 | 00:00:00 | | 2004-08-11 | 3,995,400 | 84.80 | 85.60 | 84.18 | 84.65 | 00:00:00 | | 2004-08-12 | 4,773,500 | 84.65 | 85.20 | 83.40 | 83.86 | 00:00:00 | | 2004-08-13 | 2,533,900 | 83.86 | 84.25 | 83.29 | 84.25 | 00:00:00 | | 2004-08-16 | 2,990,100 | 84.25 | 86.29 | 84.25 | 85.82 | 00:00:00 | | 2004-08-17 | 3,122,600 | 87.16 | 87.25 | 86.24 | 86.39 | 00:00:00 | | 2004-08-18 | 2,979,700 | 86.30 | 87.50 | 86.06 | 87.44 | 00:00:00 | | 2004-08-19 | 2,669,200 | 87.31 | 87.69 | 85.95 | 86.60 | 00:00:00 | | 2004-08-20 | 2,651,200 | 86.60 | 88.07 | 86.38 | 87.81 | 00:00:00 | | 2004-08-23 | 4,164,200 | 87.81 | 88.34 | 87.28 | 87.50 | 00:00:00 | | 2004-08-24 | 2,371,300 | 88.15 | 88.37 | 87.46 | 87.53 | 00:00:00 | | 2004-08-25 | 4,104,300 | 87.78 | 90.25 | 87.56 | 90.03 | 00:00:00 | | 2004-08-26 | 3,366,000 | 89.93 | 91.57 | 89.76 | 91.12 | 00:00:00 | | 2004-08-27 | 1,642,400 | 91.12 | 91.20 | 90.17 | 90.48 | 00:00:00 | | 2004-08-30 | 1,824,400 | 90.23 | 90.35 | 89.01 | 89.15 | 00:00:00 | | 2004-08-31 | 2,403,900 | 89.56 | 89.81 | 88.46 | 89.65 | 00:00:00 | | 2004-09-01 | 1,913,900 | 89.85 | 90.50 | 88.95 | 89.19 | 00:00:00 | | 2004-09-02 | 2,361,400 | 89.20 | 91.30 | 88.89 | 91.06 | 00:00:00 | | 2004-09-03 | 1,667,700 | 91.06 | 91.72 | 90.00 | 90.20 | 00:00:00 | | 2004-09-07 | 3,903,300 | 91.20 | 92.78 | 91.06 | 92.23 | 00:00:00 | | 2004-09-08 | 2,901,400 | 92.29 | 92.55 | 91.36 | 91.44 | 00:00:00 | | 2004-09-09 | 3,081,200 | 92.10 | 92.16 | 90.61 | 91.87 | 00:00:00 | | 2004-09-10 | 2,846,100 | 91.87 | 93.23 | 91.70 | 93.13 | 00:00:00 | | 2004-09-13 | 2,957,800 | 93.40 | 93.60 | 92.77 | 93.60 | 00:00:00 | | 2004-09-14 | 2,900,100 | 93.28 | 94.25 | 92.90 | 94.10 | 00:00:00 | | 2004-09-15 | 2,768,000 | 94.00 | 94.01 | 92.41 | 92.41 | 00:00:00 | | 2004-09-16 | 2,530,000 | 92.65 | 93.62 | 92.40 | 93.16 | 00:00:00 | | 2004-09-17 | 2,890,900 | 93.29 | 93.46 | 91.81 | 92.05 | 00:00:00 | | 2004-09-20 | 3,017,600 | 91.00 | 92.12 | 90.97 | 91.68 | 00:00:00 | | 2004-09-21 | 6,120,400 | 93.00 | 94.96 | 92.75 | 94.90 | 00:00:00 | | 2004-09-22 | 6,459,600 | 93.08 | 94.18 | 92.50 | 93.39 | 00:00:00 | | 2004-09-23 | 4,313,900 | 92.50 | 93.64 | 92.50 | 93.07 | 00:00:00 | | 2004-09-24 | 2,614,100 | 93.67 | 93.77 | 92.84 | 93.48 | 00:00:00 | | 2004-09-27 | 3,414,700 | 93.48 | 93.49 | 92.12 | 92.75 | 00:00:00 | | 2004-09-28 | 2,806,600 | 92.75 | 93.24 | 91.77 | 93.06 | 00:00:00 | | 2004-09-29 | 3,005,900 | 93.06 | 93.47 | 92.40 | 93.28 | 00:00:00 | | 2004-09-30 | 2,721,700 | 93.35 | 93.57 | 92.45 | 93.24 | 00:00:00 | | 2004-10-01 | 3,184,800 | 93.46 | 94.69 | 93.34 | 93.92 | 00:00:00 | | 2004-10-04 | 3,640,600 | 94.80 | 95.45 | 94.44 | 94.87 | 00:00:00 | | 2004-10-05 | 3,938,300 | 94.95 | 95.10 | 93.79 | 94.07 | 00:00:00 | | 2004-10-06 | 3,445,200 | 94.07 | 95.66 | 93.75 | 95.53 | 00:00:00 | | 2004-10-07 | 2,758,300 | 95.00 | 95.42 | 94.36 | 94.85 | 00:00:00 | | 2004-10-08 | 3,029,400 | 94.85 | 95.50 | 93.91 | 94.24 | 00:00:00 | | 2004-10-11 | 1,624,700 | 94.80 | 94.91 | 94.04 | 94.14 | 00:00:00 | | 2004-10-12 | 2,613,100 | 93.25 | 94.80 | 93.24 | 94.59 | 00:00:00 | | 2004-10-13 | 2,924,600 | 95.00 | 95.25 | 94.19 | 94.72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
