|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 5,276,800 | 110.95 | 112.64 | 110.79 | 112.50 | 00:00:00 | | 2005-04-07 | 4,735,900 | 112.50 | 113.93 | 112.20 | 113.53 | 00:00:00 | | 2005-04-08 | 3,801,400 | 113.25 | 114.25 | 112.78 | 112.93 | 00:00:00 | | 2005-04-11 | 3,599,100 | 113.45 | 113.81 | 111.92 | 112.09 | 00:00:00 | | 2005-04-12 | 5,921,800 | 111.55 | 112.47 | 110.14 | 111.76 | 00:00:00 | | 2005-04-13 | 4,684,700 | 111.77 | 112.00 | 109.73 | 110.01 | 00:00:00 | | 2005-04-14 | 4,350,600 | 110.15 | 110.40 | 108.43 | 108.49 | 00:00:00 | | 2005-04-15 | 5,600,500 | 108.35 | 109.07 | 106.49 | 106.49 | 00:00:00 | | 2005-04-18 | 4,059,600 | 106.69 | 107.99 | 106.30 | 107.35 | 00:00:00 | | 2005-04-19 | 4,613,900 | 107.50 | 107.92 | 106.66 | 106.69 | 00:00:00 | | 2005-04-20 | 5,484,400 | 106.70 | 106.89 | 104.07 | 104.33 | 00:00:00 | | 2005-04-21 | 7,066,500 | 105.50 | 106.92 | 103.45 | 105.11 | 00:00:00 | | 2005-04-22 | 7,265,000 | 105.00 | 105.75 | 103.21 | 104.19 | 00:00:00 | | 2005-04-25 | 3,600,400 | 105.50 | 106.41 | 104.55 | 105.74 | 00:00:00 | | 2005-04-26 | 3,703,400 | 105.74 | 107.19 | 105.12 | 105.72 | 00:00:00 | | 2005-04-27 | 3,631,200 | 105.67 | 108.16 | 105.21 | 107.76 | 00:00:00 | | 2005-04-28 | 3,574,100 | 106.95 | 107.89 | 105.94 | 106.23 | 00:00:00 | | 2005-04-29 | 4,585,000 | 107.13 | 107.28 | 104.50 | 106.79 | 00:00:00 | | 2005-05-02 | 6,286,100 | 105.85 | 105.85 | 103.00 | 104.46 | 00:00:00 | | 2005-05-03 | 5,618,200 | 103.55 | 104.90 | 103.05 | 104.37 | 00:00:00 | | 2005-05-04 | 5,198,800 | 105.20 | 107.15 | 104.65 | 106.27 | 00:00:00 | | 2005-05-05 | 4,722,400 | 106.80 | 107.29 | 104.56 | 105.30 | 00:00:00 | | 2005-05-06 | 3,804,000 | 105.75 | 106.18 | 104.50 | 104.68 | 00:00:00 | | 2005-05-09 | 3,631,100 | 104.48 | 105.54 | 104.22 | 105.50 | 00:00:00 | | 2005-05-10 | 6,365,100 | 104.22 | 104.27 | 101.81 | 102.11 | 00:00:00 | | 2005-05-11 | 5,132,100 | 102.55 | 104.04 | 101.97 | 103.75 | 00:00:00 | | 2005-05-12 | 7,465,400 | 103.50 | 103.73 | 99.34 | 100.22 | 00:00:00 | | 2005-05-13 | 9,189,000 | 99.50 | 100.20 | 96.42 | 97.82 | 00:00:00 | | 2005-05-16 | 4,893,300 | 98.00 | 99.29 | 97.80 | 98.42 | 00:00:00 | | 2005-05-17 | 5,396,100 | 97.50 | 98.62 | 97.25 | 98.35 | 00:00:00 | | 2005-05-18 | 5,248,400 | 99.00 | 99.97 | 98.50 | 99.58 | 00:00:00 | | 2005-05-19 | 3,734,500 | 100.00 | 100.50 | 99.23 | 100.12 | 00:00:00 | | 2005-05-20 | 3,495,500 | 99.95 | 101.20 | 99.55 | 101.08 | 00:00:00 | | 2005-05-23 | 3,706,200 | 101.65 | 101.65 | 100.30 | 100.69 | 00:00:00 | | 2005-05-24 | 4,118,500 | 100.50 | 100.50 | 98.70 | 99.58 | 00:00:00 | | 2005-05-25 | 6,690,600 | 99.70 | 99.70 | 97.23 | 97.25 | 00:00:00 | | 2005-05-26 | 7,984,100 | 98.05 | 98.16 | 96.04 | 96.60 | 00:00:00 | | 2005-05-27 | 6,726,800 | 96.95 | 96.97 | 95.16 | 95.50 | 00:00:00 | | 2005-05-31 | 7,687,500 | 94.90 | 97.57 | 94.75 | 97.50 | 00:00:00 | | 2005-06-01 | 6,487,000 | 97.40 | 99.78 | 96.71 | 98.64 | 00:00:00 | | 2005-06-02 | 3,975,200 | 98.00 | 98.48 | 97.23 | 97.67 | 00:00:00 | | 2005-06-03 | 3,299,100 | 97.55 | 98.13 | 96.66 | 97.30 | 00:00:00 | | 2005-06-06 | 3,379,800 | 96.75 | 98.78 | 96.43 | 98.42 | 00:00:00 | | 2005-06-07 | 3,734,200 | 99.20 | 99.47 | 98.28 | 98.40 | 00:00:00 | | 2005-06-08 | 3,018,700 | 99.10 | 99.23 | 98.35 | 98.35 | 00:00:00 | | 2005-06-09 | 4,091,100 | 99.20 | 100.36 | 98.61 | 99.95 | 00:00:00 | | 2005-06-10 | 1,879,100 | 100.13 | 100.13 | 98.68 | 99.05 | 00:00:00 | | 2005-06-13 | 4,434,400 | 98.78 | 99.77 | 98.41 | 99.26 | 00:00:00 | | 2005-06-14 | 4,687,900 | 99.65 | 100.17 | 98.25 | 98.30 | 00:00:00 | | 2005-06-15 | 6,113,000 | 98.60 | 99.63 | 97.81 | 99.19 | 00:00:00 | | 2005-06-16 | 10,327,600 | 100.00 | 103.30 | 98.70 | 102.65 | 00:00:00 | | 2005-06-17 | 6,254,200 | 102.75 | 104.24 | 102.30 | 103.80 | 00:00:00 | | 2005-06-20 | 3,718,500 | 103.25 | 103.85 | 102.66 | 103.25 | 00:00:00 | | 2005-06-21 | 3,704,600 | 103.00 | 103.80 | 102.56 | 102.64 | 00:00:00 | | 2005-06-22 | 3,564,400 | 102.67 | 103.40 | 102.34 | 102.47 | 00:00:00 | | 2005-06-23 | 3,857,400 | 102.30 | 103.13 | 101.90 | 102.02 | 00:00:00 | | 2005-06-24 | 5,214,000 | 102.16 | 103.70 | 101.93 | 103.67 | 00:00:00 | | 2005-06-27 | 3,099,900 | 103.00 | 103.69 | 102.00 | 103.20 | 00:00:00 | | 2005-06-28 | 3,477,400 | 103.50 | 104.96 | 103.30 | 103.96 | 00:00:00 | | 2005-06-29 | 3,225,900 | 104.21 | 104.45 | 102.61 | 102.79 | 00:00:00 | | 2005-06-30 | 3,062,500 | 103.28 | 103.46 | 101.77 | 102.02 | 00:00:00 | | 2005-07-01 | 2,433,500 | 102.17 | 103.64 | 102.17 | 102.71 | 00:00:00 | | 2005-07-05 | 2,487,800 | 102.25 | 103.70 | 102.16 | 103.18 | 00:00:00 | | 2005-07-06 | 4,302,800 | 103.03 | 104.07 | 103.03 | 103.55 | 00:00:00 | | 2005-07-07 | 4,250,300 | 102.35 | 104.21 | 102.02 | 104.10 | 00:00:00 | | 2005-07-08 | 3,191,900 | 104.10 | 105.84 | 103.68 | 105.65 | 00:00:00 | | 2005-07-11 | 4,440,500 | 105.66 | 107.46 | 105.62 | 107.31 | 00:00:00 | | 2005-07-12 | 4,383,200 | 107.00 | 108.68 | 107.00 | 107.24 | 00:00:00 | | 2005-07-13 | 3,890,400 | 107.32 | 108.46 | 107.24 | 108.00 | 00:00:00 | | 2005-07-14 | 3,750,300 | 108.95 | 109.20 | 108.22 | 108.55 | 00:00:00 | | 2005-07-15 | 2,968,100 | 108.25 | 108.79 | 107.77 | 108.50 | 00:00:00 | | 2005-07-18 | 2,687,900 | 107.95 | 108.68 | 107.49 | 108.24 | 00:00:00 | | 2005-07-19 | 3,630,700 | 108.65 | 109.88 | 108.62 | 109.72 | 00:00:00 | | 2005-07-20 | 4,081,500 | 107.75 | 109.98 | 107.73 | 109.61 | 00:00:00 | | 2005-07-21 | 3,921,800 | 109.25 | 109.64 | 107.88 | 108.25 | 00:00:00 | | 2005-07-22 | 2,310,700 | 107.94 | 109.24 | 107.68 | 109.13 | 00:00:00 | | 2005-07-25 | 1,873,000 | 109.07 | 109.73 | 108.31 | 108.32 | 00:00:00 | | 2005-07-26 | 2,000,700 | 108.53 | 108.72 | 107.57 | 107.72 | 00:00:00 | | 2005-07-27 | 2,389,200 | 107.95 | 109.18 | 107.28 | 109.15 | 00:00:00 | | 2005-07-28 | 2,342,500 | 109.20 | 109.90 | 108.10 | 109.67 | 00:00:00 | | 2005-07-29 | 2,087,800 | 109.42 | 109.50 | 107.44 | 107.48 | 00:00:00 | | 2005-08-01 | 2,459,600 | 107.60 | 108.27 | 106.69 | 107.12 | 00:00:00 | | 2005-08-02 | 2,682,200 | 107.25 | 109.68 | 107.25 | 109.52 | 00:00:00 | | 2005-08-03 | 3,367,900 | 109.08 | 111.10 | 108.77 | 110.87 | 00:00:00 | | 2005-08-04 | 2,082,300 | 110.00 | 110.07 | 108.75 | 109.25 | 00:00:00 | | 2005-08-05 | 3,261,500 | 108.75 | 109.80 | 108.25 | 109.70 | 00:00:00 | | 2005-08-08 | 2,777,500 | 110.03 | 110.96 | 109.65 | 109.91 | 00:00:00 | | 2005-08-09 | 3,613,500 | 110.03 | 111.62 | 110.02 | 111.48 | 00:00:00 | | 2005-08-10 | 4,273,100 | 111.98 | 113.82 | 111.82 | 112.03 | 00:00:00 | | 2005-08-11 | 4,167,700 | 112.08 | 114.28 | 111.94 | 114.14 | 00:00:00 | | 2005-08-12 | 3,031,100 | 113.18 | 114.35 | 112.90 | 113.65 | 00:00:00 | | 2005-08-15 | 2,315,000 | 113.25 | 114.82 | 112.98 | 114.67 | 00:00:00 | | 2005-08-16 | 2,684,000 | 114.55 | 114.87 | 112.00 | 112.08 | 00:00:00 | | 2005-08-17 | 4,218,100 | 111.85 | 112.07 | 110.21 | 111.13 | 00:00:00 | | 2005-08-18 | 2,042,200 | 110.89 | 111.33 | 110.22 | 110.85 | 00:00:00 | | 2005-08-19 | 1,450,300 | 111.12 | 111.84 | 110.95 | 111.27 | 00:00:00 | | 2005-08-22 | 1,682,400 | 111.80 | 112.41 | 111.08 | 111.70 | 00:00:00 | | 2005-08-23 | 1,927,000 | 111.50 | 112.00 | 111.07 | 111.80 | 00:00:00 | | 2005-08-24 | 2,245,400 | 111.79 | 112.71 | 109.99 | 109.99 | 00:00:00 | | 2005-08-25 | 1,968,300 | 110.24 | 110.75 | 109.00 | 110.50 | 00:00:00 | | 2005-08-26 | 1,660,700 | 110.50 | 110.70 | 109.03 | 109.75 | 00:00:00 | | 2005-08-29 | 1,613,800 | 109.50 | 110.41 | 109.28 | 110.15 | 00:00:00 | | 2005-08-30 | 1,804,400 | 109.90 | 110.00 | 108.86 | 109.84 | 00:00:00 | | 2005-08-31 | 2,130,100 | 109.84 | 111.50 | 109.84 | 111.18 | 00:00:00 | | 2005-09-01 | 3,080,700 | 111.70 | 114.44 | 111.60 | 113.12 | 00:00:00 | | 2005-09-02 | 1,472,900 | 113.30 | 113.79 | 112.73 | 113.21 | 00:00:00 | | 2005-09-06 | 2,199,100 | 113.79 | 114.92 | 113.63 | 114.59 | 00:00:00 | | 2005-09-07 | 2,098,200 | 114.59 | 115.05 | 114.33 | 114.91 | 00:00:00 | | 2005-09-08 | 2,281,000 | 114.73 | 115.70 | 114.41 | 115.16 | 00:00:00 | | 2005-09-09 | 2,357,100 | 115.50 | 116.28 | 115.40 | 116.17 | 00:00:00 | | 2005-09-12 | 3,124,300 | 116.71 | 118.48 | 116.57 | 118.00 | 00:00:00 | | 2005-09-13 | 2,378,500 | 117.75 | 117.89 | 116.74 | 117.20 | 00:00:00 | | 2005-09-14 | 3,492,100 | 117.75 | 118.50 | 115.52 | 115.90 | 00:00:00 | | 2005-09-15 | 2,979,300 | 115.00 | 116.15 | 114.86 | 115.95 | 00:00:00 | | 2005-09-16 | 6,335,500 | 116.50 | 118.50 | 116.30 | 118.40 | 00:00:00 | | 2005-09-19 | 3,313,100 | 118.10 | 118.62 | 117.02 | 118.28 | 00:00:00 | | 2005-09-20 | 6,741,600 | 120.39 | 120.40 | 118.05 | 118.05 | 00:00:00 | | 2005-09-21 | 5,870,100 | 116.13 | 117.61 | 115.46 | 115.68 | 00:00:00 | | 2005-09-22 | 4,830,800 | 115.68 | 119.04 | 114.95 | 118.50 | 00:00:00 | | 2005-09-23 | 3,835,100 | 118.79 | 119.91 | 117.82 | 119.47 | 00:00:00 | | 2005-09-26 | 3,848,700 | 119.95 | 120.14 | 119.30 | 120.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
