|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 3,848,700 | 119.95 | 120.14 | 119.30 | 120.00 | 00:00:00 | | 2005-09-27 | 4,065,000 | 119.70 | 120.97 | 119.55 | 119.67 | 00:00:00 | | 2005-09-28 | 3,630,400 | 120.15 | 120.87 | 119.78 | 120.10 | 00:00:00 | | 2005-09-29 | 4,431,100 | 119.10 | 121.47 | 119.03 | 121.22 | 00:00:00 | | 2005-09-30 | 2,643,800 | 120.89 | 121.70 | 120.80 | 121.58 | 00:00:00 | | 2005-10-03 | 3,418,100 | 121.29 | 122.36 | 121.28 | 121.65 | 00:00:00 | | 2005-10-04 | 3,963,800 | 120.90 | 121.65 | 118.70 | 118.92 | 00:00:00 | | 2005-10-05 | 4,382,500 | 118.92 | 119.19 | 116.60 | 117.75 | 00:00:00 | | 2005-10-06 | 4,138,300 | 117.70 | 118.56 | 116.23 | 116.93 | 00:00:00 | | 2005-10-07 | 3,089,500 | 117.25 | 118.05 | 117.20 | 117.57 | 00:00:00 | | 2005-10-10 | 3,388,000 | 118.00 | 119.37 | 117.55 | 118.51 | 00:00:00 | | 2005-10-11 | 5,395,400 | 119.20 | 119.79 | 117.00 | 117.55 | 00:00:00 | | 2005-10-12 | 6,656,200 | 117.55 | 118.67 | 113.53 | 115.65 | 00:00:00 | | 2005-10-13 | 9,109,200 | 115.20 | 116.23 | 110.23 | 113.18 | 00:00:00 | | 2005-10-14 | 5,705,300 | 114.10 | 114.87 | 112.53 | 114.55 | 00:00:00 | | 2005-10-17 | 4,296,800 | 115.99 | 117.70 | 115.93 | 117.05 | 00:00:00 | | 2005-10-18 | 4,139,600 | 116.55 | 118.39 | 116.53 | 117.09 | 00:00:00 | | 2005-10-19 | 6,704,500 | 116.25 | 121.33 | 116.02 | 121.20 | 00:00:00 | | 2005-10-20 | 9,035,700 | 119.98 | 122.08 | 118.71 | 118.75 | 00:00:00 | | 2005-10-21 | 5,417,800 | 119.80 | 119.98 | 118.02 | 118.77 | 00:00:00 | | 2005-10-24 | 5,516,500 | 119.70 | 123.47 | 119.20 | 123.30 | 00:00:00 | | 2005-10-25 | 5,102,600 | 122.52 | 124.84 | 122.32 | 123.55 | 00:00:00 | | 2005-10-26 | 4,170,000 | 123.25 | 124.99 | 122.65 | 124.25 | 00:00:00 | | 2005-10-27 | 4,132,200 | 123.80 | 124.90 | 122.02 | 122.43 | 00:00:00 | | 2005-10-28 | 3,520,700 | 123.70 | 124.75 | 122.59 | 124.56 | 00:00:00 | | 2005-10-31 | 3,816,000 | 125.00 | 127.38 | 124.95 | 126.37 | 00:00:00 | | 2005-11-01 | 3,914,900 | 126.70 | 126.89 | 124.80 | 126.60 | 00:00:00 | | 2005-11-02 | 4,266,100 | 126.00 | 129.44 | 126.00 | 129.13 | 00:00:00 | | 2005-11-03 | 5,002,600 | 130.00 | 130.00 | 128.09 | 129.20 | 00:00:00 | | 2005-11-04 | 4,093,400 | 129.75 | 131.18 | 128.90 | 130.96 | 00:00:00 | | 2005-11-07 | 3,561,400 | 130.50 | 131.69 | 128.67 | 129.15 | 00:00:00 | | 2005-11-08 | 2,944,500 | 128.35 | 128.36 | 127.22 | 127.52 | 00:00:00 | | 2005-11-09 | 2,655,400 | 127.84 | 129.73 | 127.50 | 128.70 | 00:00:00 | | 2005-11-10 | 3,174,500 | 128.15 | 130.33 | 127.78 | 130.09 | 00:00:00 | | 2005-11-11 | 2,134,000 | 129.45 | 130.63 | 129.27 | 130.00 | 00:00:00 | | 2005-11-14 | 1,799,300 | 130.32 | 130.32 | 128.60 | 129.24 | 00:00:00 | | 2005-11-15 | 2,356,400 | 129.70 | 129.76 | 127.06 | 127.97 | 00:00:00 | | 2005-11-16 | 2,538,900 | 128.35 | 128.47 | 126.56 | 128.18 | 00:00:00 | | 2005-11-17 | 2,595,400 | 128.00 | 130.41 | 127.86 | 130.41 | 00:00:00 | | 2005-11-18 | 2,615,900 | 131.90 | 131.90 | 129.81 | 131.58 | 00:00:00 | | 2005-11-21 | 2,084,400 | 131.25 | 132.48 | 130.49 | 132.41 | 00:00:00 | | 2005-11-22 | 2,392,300 | 131.80 | 132.99 | 130.81 | 132.60 | 00:00:00 | | 2005-11-23 | 3,139,800 | 132.61 | 134.99 | 132.61 | 134.08 | 00:00:00 | | 2005-11-25 | 808,200 | 134.20 | 134.89 | 134.03 | 134.12 | 00:00:00 | | 2005-11-28 | 2,759,900 | 134.30 | 134.30 | 130.84 | 131.10 | 00:00:00 | | 2005-11-29 | 3,095,500 | 132.00 | 132.43 | 129.05 | 130.45 | 00:00:00 | | 2005-11-30 | 3,016,000 | 130.45 | 131.27 | 128.44 | 128.96 | 00:00:00 | | 2005-12-01 | 2,497,400 | 130.50 | 131.66 | 129.61 | 130.28 | 00:00:00 | | 2005-12-02 | 1,891,400 | 130.15 | 131.76 | 130.01 | 131.08 | 00:00:00 | | 2005-12-05 | 2,709,600 | 130.75 | 133.67 | 129.42 | 133.05 | 00:00:00 | | 2005-12-06 | 3,019,000 | 133.95 | 134.16 | 130.85 | 131.31 | 00:00:00 | | 2005-12-07 | 2,646,300 | 130.68 | 131.10 | 128.85 | 129.89 | 00:00:00 | | 2005-12-08 | 3,191,000 | 129.05 | 130.02 | 127.76 | 128.64 | 00:00:00 | | 2005-12-09 | 1,878,800 | 129.15 | 130.05 | 128.44 | 129.66 | 00:00:00 | | 2005-12-12 | 2,006,300 | 130.40 | 131.02 | 128.51 | 130.01 | 00:00:00 | | 2005-12-13 | 3,430,800 | 128.80 | 131.89 | 128.51 | 131.64 | 00:00:00 | | 2005-12-14 | 3,471,600 | 131.08 | 131.90 | 129.35 | 129.63 | 00:00:00 | | 2005-12-15 | 5,480,900 | 128.25 | 129.60 | 127.60 | 128.30 | 00:00:00 | | 2005-12-16 | 5,437,100 | 127.66 | 127.86 | 126.11 | 126.50 | 00:00:00 | | 2005-12-19 | 4,217,400 | 127.30 | 127.40 | 124.45 | 125.13 | 00:00:00 | | 2005-12-20 | 4,094,300 | 124.70 | 126.23 | 124.34 | 125.86 | 00:00:00 | | 2005-12-21 | 3,694,400 | 126.35 | 128.30 | 126.11 | 127.31 | 00:00:00 | | 2005-12-22 | 2,437,100 | 127.55 | 128.25 | 126.69 | 127.99 | 00:00:00 | | 2005-12-23 | 1,670,200 | 127.95 | 128.47 | 127.40 | 128.11 | 00:00:00 | | 2005-12-27 | 2,826,500 | 128.70 | 129.40 | 127.83 | 128.26 | 00:00:00 | | 2005-12-28 | 1,809,100 | 128.30 | 128.81 | 127.64 | 127.98 | 00:00:00 | | 2005-12-29 | 1,684,500 | 127.45 | 128.74 | 127.45 | 128.02 | 00:00:00 | | 2005-12-30 | 1,962,500 | 127.15 | 128.07 | 126.70 | 127.71 | 00:00:00 | | 2006-01-03 | 6,188,700 | 126.70 | 129.44 | 124.23 | 128.87 | 00:00:00 | | 2006-01-04 | 4,861,600 | 127.35 | 128.91 | 126.38 | 127.09 | 00:00:00 | | 2006-01-05 | 3,717,400 | 126.00 | 127.32 | 125.61 | 127.04 | 00:00:00 | | 2006-01-06 | 4,319,600 | 127.29 | 129.25 | 127.29 | 128.84 | 00:00:00 | | 2006-01-09 | 4,723,500 | 128.50 | 130.62 | 128.00 | 130.39 | 00:00:00 | | 2006-01-10 | 5,536,800 | 130.05 | 132.95 | 130.02 | 132.03 | 00:00:00 | | 2006-01-11 | 4,671,400 | 131.45 | 133.80 | 131.42 | 131.97 | 00:00:00 | | 2006-01-12 | 3,725,500 | 131.40 | 133.21 | 131.38 | 132.25 | 00:00:00 | | 2006-01-13 | 2,894,900 | 132.02 | 133.66 | 131.90 | 133.26 | 00:00:00 | | 2006-01-17 | 3,621,600 | 131.00 | 133.13 | 130.59 | 132.59 | 00:00:00 | | 2006-01-18 | 4,302,700 | 131.06 | 132.68 | 131.01 | 132.37 | 00:00:00 | | 2006-01-19 | 5,010,700 | 132.72 | 134.82 | 132.71 | 133.82 | 00:00:00 | | 2006-01-20 | 5,679,900 | 132.85 | 134.06 | 131.25 | 131.44 | 00:00:00 | | 2006-01-23 | 3,847,900 | 131.64 | 134.18 | 131.64 | 132.87 | 00:00:00 | | 2006-01-24 | 3,758,000 | 132.63 | 134.09 | 132.34 | 133.00 | 00:00:00 | | 2006-01-25 | 3,740,500 | 133.65 | 134.04 | 132.46 | 133.56 | 00:00:00 | | 2006-01-26 | 4,808,200 | 133.01 | 138.36 | 133.01 | 137.40 | 00:00:00 | | 2006-01-27 | 3,687,900 | 137.93 | 139.75 | 137.10 | 138.94 | 00:00:00 | | 2006-01-30 | 3,168,600 | 139.55 | 140.64 | 138.71 | 139.87 | 00:00:00 | | 2006-01-31 | 4,906,200 | 139.73 | 141.86 | 138.45 | 141.25 | 00:00:00 | | 2006-02-01 | 3,635,900 | 141.40 | 142.95 | 140.43 | 141.71 | 00:00:00 | | 2006-02-02 | 3,711,000 | 142.27 | 143.77 | 141.40 | 142.52 | 00:00:00 | | 2006-02-03 | 4,178,900 | 141.55 | 143.12 | 140.70 | 142.74 | 00:00:00 | | 2006-02-06 | 3,849,300 | 142.61 | 144.10 | 141.60 | 142.82 | 00:00:00 | | 2006-02-07 | 5,207,700 | 142.35 | 143.31 | 139.48 | 139.48 | 00:00:00 | | 2006-02-08 | 4,481,400 | 140.10 | 141.93 | 139.32 | 141.14 | 00:00:00 | | 2006-02-09 | 3,059,500 | 141.14 | 142.85 | 140.49 | 140.85 | 00:00:00 | | 2006-02-10 | 4,433,100 | 140.67 | 141.85 | 137.80 | 140.81 | 00:00:00 | | 2006-02-13 | 2,155,200 | 139.65 | 141.80 | 139.15 | 139.65 | 00:00:00 | | 2006-02-14 | 3,003,100 | 141.20 | 142.32 | 138.77 | 141.78 | 00:00:00 | | 2006-02-15 | 4,330,700 | 142.00 | 145.50 | 141.40 | 145.14 | 00:00:00 | | 2006-02-16 | 2,847,300 | 146.10 | 146.35 | 144.21 | 145.90 | 00:00:00 | | 2006-02-17 | 2,407,200 | 146.19 | 146.22 | 144.06 | 145.54 | 00:00:00 | | 2006-02-21 | 2,539,800 | 145.56 | 145.75 | 143.01 | 143.45 | 00:00:00 | | 2006-02-22 | 2,664,200 | 143.45 | 145.53 | 143.23 | 145.53 | 00:00:00 | | 2006-02-23 | 2,457,400 | 145.61 | 145.61 | 143.79 | 143.96 | 00:00:00 | | 2006-02-24 | 2,314,700 | 143.05 | 145.40 | 143.05 | 144.16 | 00:00:00 | | 2006-02-27 | 2,282,200 | 144.81 | 145.25 | 143.34 | 143.82 | 00:00:00 | | 2006-02-28 | 3,911,700 | 143.60 | 144.16 | 141.11 | 141.29 | 00:00:00 | | 2006-03-01 | 2,989,900 | 141.98 | 143.74 | 141.56 | 143.15 | 00:00:00 | | 2006-03-02 | 2,902,300 | 143.07 | 144.86 | 142.24 | 144.00 | 00:00:00 | | 2006-03-03 | 4,042,700 | 143.50 | 147.48 | 143.10 | 146.00 | 00:00:00 | | 2006-03-06 | 2,900,600 | 146.54 | 147.08 | 144.31 | 145.02 | 00:00:00 | | 2006-03-07 | 2,775,400 | 144.37 | 144.46 | 143.17 | 144.28 | 00:00:00 | | 2006-03-08 | 3,633,100 | 143.55 | 144.67 | 141.26 | 142.49 | 00:00:00 | | 2006-03-09 | 2,262,100 | 142.66 | 143.40 | 141.20 | 141.70 | 00:00:00 | | 2006-03-10 | 3,247,000 | 141.63 | 142.45 | 140.15 | 141.53 | 00:00:00 | | 2006-03-13 | 4,945,700 | 141.55 | 142.95 | 139.18 | 140.72 | 00:00:00 | | 2006-03-14 | 11,360,100 | 145.92 | 149.50 | 145.62 | 149.42 | 00:00:00 | | 2006-03-15 | 7,557,100 | 148.30 | 149.64 | 147.59 | 149.00 | 00:00:00 | | 2006-03-16 | 6,025,800 | 149.10 | 149.69 | 147.45 | 147.69 | 00:00:00 | | 2006-03-17 | 6,670,000 | 148.25 | 151.54 | 148.03 | 150.36 | 00:00:00 | | 2006-03-20 | 4,896,800 | 150.05 | 152.66 | 149.80 | 152.18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
