|
 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 | | 2006-03-20 | 4,896,800 | 150.05 | 152.66 | 149.80 | 152.18 | 00:00:00 | | 2006-03-21 | 4,460,600 | 151.61 | 152.00 | 149.01 | 149.40 | 00:00:00 | | 2006-03-22 | 3,770,800 | 148.30 | 152.36 | 148.30 | 151.82 | 00:00:00 | | 2006-03-23 | 3,852,700 | 151.17 | 151.96 | 150.45 | 151.67 | 00:00:00 | | 2006-03-24 | 2,651,700 | 151.68 | 152.57 | 150.88 | 152.17 | 00:00:00 | | 2006-03-27 | 4,314,600 | 152.13 | 155.36 | 152.13 | 155.00 | 00:00:00 | | 2006-03-28 | 6,481,600 | 155.01 | 157.82 | 154.16 | 154.16 | 00:00:00 | | 2006-03-29 | 4,458,100 | 154.90 | 157.57 | 154.84 | 156.90 | 00:00:00 | | 2006-03-30 | 4,771,000 | 157.73 | 159.63 | 155.71 | 156.81 | 00:00:00 | | 2006-03-31 | 3,298,400 | 157.00 | 158.38 | 156.25 | 156.96 | 00:00:00 | | 2006-04-03 | 3,979,800 | 157.99 | 159.88 | 156.92 | 158.12 | 00:00:00 | | 2006-04-04 | 5,088,800 | 158.12 | 161.36 | 158.12 | 161.00 | 00:00:00 | | 2006-04-05 | 4,191,500 | 160.50 | 161.92 | 160.00 | 160.75 | 00:00:00 | | 2006-04-06 | 4,180,900 | 160.07 | 162.07 | 160.07 | 162.04 | 00:00:00 | | 2006-04-07 | 4,964,100 | 162.04 | 163.16 | 159.89 | 161.02 | 00:00:00 | | 2006-04-10 | 4,470,700 | 162.50 | 164.05 | 161.45 | 162.46 | 00:00:00 | | 2006-04-11 | 4,962,800 | 163.00 | 163.30 | 158.51 | 159.15 | 00:00:00 | | 2006-04-12 | 3,404,000 | 159.63 | 160.30 | 158.40 | 159.52 | 00:00:00 | | 2006-04-13 | 2,217,100 | 158.45 | 159.69 | 158.20 | 159.43 | 00:00:00 | | 2006-04-17 | 3,381,700 | 160.25 | 163.21 | 160.00 | 161.94 | 00:00:00 | | 2006-04-18 | 4,828,300 | 162.75 | 166.18 | 161.32 | 165.55 | 00:00:00 | | 2006-04-19 | 4,670,400 | 164.55 | 167.57 | 163.60 | 167.05 | 00:00:00 | | 2006-04-20 | 4,893,900 | 166.06 | 169.31 | 166.06 | 168.55 | 00:00:00 | | 2006-04-21 | 3,591,500 | 168.62 | 168.66 | 165.32 | 165.89 | 00:00:00 | | 2006-04-24 | 3,431,400 | 165.50 | 166.27 | 163.50 | 165.35 | 00:00:00 | | 2006-04-25 | 3,361,400 | 165.35 | 165.60 | 161.76 | 162.80 | 00:00:00 | | 2006-04-26 | 3,032,600 | 163.50 | 164.65 | 162.20 | 163.40 | 00:00:00 | | 2006-04-27 | 4,063,900 | 163.35 | 165.79 | 162.10 | 163.97 | 00:00:00 | | 2006-04-28 | 5,349,000 | 163.81 | 164.89 | 158.65 | 160.29 | 00:00:00 | | 2006-05-01 | 5,652,300 | 160.30 | 161.67 | 156.08 | 156.45 | 00:00:00 | | 2006-05-02 | 3,710,700 | 157.60 | 160.00 | 157.12 | 158.83 | 00:00:00 | | 2006-05-03 | 2,521,000 | 159.50 | 159.85 | 157.75 | 159.15 | 00:00:00 | | 2006-05-04 | 2,554,600 | 159.16 | 160.33 | 158.00 | 158.04 | 00:00:00 | | 2006-05-05 | 3,737,500 | 159.75 | 164.60 | 159.69 | 164.39 | 00:00:00 | | 2006-05-08 | 2,395,700 | 164.39 | 166.55 | 162.20 | 163.53 | 00:00:00 | | 2006-05-09 | 2,615,300 | 163.75 | 166.26 | 163.70 | 165.75 | 00:00:00 | | 2006-05-10 | 3,215,800 | 164.85 | 165.41 | 162.05 | 164.09 | 00:00:00 | | 2006-05-11 | 3,639,600 | 164.38 | 164.49 | 158.60 | 159.28 | 00:00:00 | | 2006-05-12 | 4,579,300 | 158.75 | 159.70 | 156.07 | 156.11 | 00:00:00 | | 2006-05-15 | 6,119,200 | 154.60 | 157.00 | 151.11 | 153.14 | 00:00:00 | | 2006-05-16 | 4,016,000 | 153.60 | 155.11 | 150.62 | 152.70 | 00:00:00 | | 2006-05-17 | 7,477,600 | 150.85 | 151.15 | 147.00 | 148.21 | 00:00:00 | | 2006-05-18 | 6,076,200 | 149.36 | 150.25 | 146.25 | 147.03 | 00:00:00 | | 2006-05-19 | 6,502,500 | 148.30 | 150.45 | 146.75 | 149.41 | 00:00:00 | | 2006-05-22 | 8,472,600 | 148.51 | 148.51 | 143.34 | 146.15 | 00:00:00 | | 2006-05-23 | 5,606,600 | 148.05 | 148.88 | 143.70 | 143.70 | 00:00:00 | | 2006-05-24 | 8,759,600 | 143.65 | 145.59 | 140.42 | 143.92 | 00:00:00 | | 2006-05-25 | 5,611,300 | 145.20 | 147.32 | 144.68 | 147.32 | 00:00:00 | | 2006-05-26 | 5,749,700 | 150.00 | 152.94 | 149.47 | 152.94 | 00:00:00 | | 2006-05-30 | 5,217,200 | 151.00 | 151.95 | 149.25 | 149.83 | 00:00:00 | | 2006-05-31 | 5,262,200 | 151.30 | 152.39 | 149.15 | 150.95 | 00:00:00 | | 2006-06-01 | 4,206,200 | 150.92 | 153.59 | 150.19 | 153.55 | 00:00:00 | | 2006-06-02 | 4,253,400 | 155.50 | 157.00 | 153.60 | 154.09 | 00:00:00 | | 2006-06-05 | 5,400,000 | 154.95 | 156.29 | 149.85 | 150.40 | 00:00:00 | | 2006-06-06 | 6,562,400 | 151.39 | 152.06 | 147.50 | 149.24 | 00:00:00 | | 2006-06-07 | 4,319,900 | 149.25 | 152.53 | 148.30 | 149.95 | 00:00:00 | | 2006-06-08 | 7,885,500 | 148.80 | 150.67 | 144.50 | 149.76 | 00:00:00 | | 2006-06-09 | 4,407,300 | 151.00 | 152.10 | 148.99 | 149.89 | 00:00:00 | | 2006-06-12 | 5,860,300 | 150.30 | 150.72 | 145.00 | 145.00 | 00:00:00 | | 2006-06-13 | 15,679,700 | 144.50 | 145.50 | 138.01 | 139.25 | 00:00:00 | | 2006-06-14 | 10,541,300 | 139.75 | 141.76 | 136.79 | 138.50 | 00:00:00 | | 2006-06-15 | 10,870,200 | 140.40 | 145.19 | 140.07 | 144.12 | 00:00:00 | | 2006-06-16 | 6,368,000 | 143.30 | 144.59 | 142.61 | 144.00 | 00:00:00 | | 2006-06-19 | 6,517,300 | 144.98 | 145.75 | 142.95 | 143.75 | 00:00:00 | | 2006-06-20 | 5,808,700 | 144.65 | 145.99 | 143.59 | 145.26 | 00:00:00 | | 2006-06-21 | 7,645,900 | 145.77 | 150.32 | 145.50 | 149.83 | 00:00:00 | | 2006-06-22 | 4,402,000 | 149.71 | 150.50 | 146.95 | 148.31 | 00:00:00 | | 2006-06-23 | 3,488,000 | 147.85 | 149.40 | 147.21 | 147.92 | 00:00:00 | | 2006-06-26 | 3,799,600 | 148.92 | 149.95 | 148.10 | 149.90 | 00:00:00 | | 2006-06-27 | 3,666,400 | 149.05 | 150.89 | 147.16 | 147.16 | 00:00:00 | | 2006-06-28 | 4,907,100 | 147.41 | 148.50 | 145.07 | 146.49 | 00:00:00 | | 2006-06-29 | 6,656,800 | 148.10 | 152.20 | 146.35 | 152.20 | 00:00:00 | | 2006-06-30 | 5,973,300 | 152.20 | 152.72 | 149.50 | 150.43 | 00:00:00 | | 2006-07-03 | 3,250,500 | 151.93 | 152.79 | 151.34 | 152.45 | 00:00:00 | | 2006-07-05 | 4,478,600 | 151.70 | 151.70 | 150.00 | 150.95 | 00:00:00 | | 2006-07-06 | 3,441,000 | 152.29 | 152.30 | 150.20 | 150.58 | 00:00:00 | | 2006-07-07 | 3,618,700 | 150.01 | 150.50 | 148.44 | 148.51 | 00:00:00 | | 2006-07-10 | 2,946,100 | 149.25 | 150.41 | 148.16 | 148.85 | 00:00:00 | | 2006-07-11 | 3,817,200 | 148.40 | 149.00 | 146.55 | 148.67 | 00:00:00 | | 2006-07-12 | 4,300,100 | 148.70 | 149.23 | 145.07 | 145.27 | 00:00:00 | | 2006-07-13 | 6,116,700 | 144.03 | 145.20 | 142.10 | 142.55 | 00:00:00 | | 2006-07-14 | 5,659,400 | 143.10 | 143.50 | 138.97 | 140.10 | 00:00:00 | | 2006-07-17 | 4,528,700 | 140.10 | 142.27 | 139.20 | 140.87 | 00:00:00 | | 2006-07-18 | 5,874,300 | 140.62 | 142.48 | 139.90 | 142.34 | 00:00:00 | | 2006-07-19 | 6,079,400 | 142.70 | 147.85 | 142.70 | 146.97 | 00:00:00 | | 2006-07-20 | 4,264,500 | 146.70 | 147.80 | 145.00 | 145.18 | 00:00:00 | | 2006-07-21 | 4,682,400 | 145.05 | 145.06 | 141.80 | 142.04 | 00:00:00 | | 2006-07-24 | 4,610,700 | 143.30 | 147.50 | 143.06 | 146.90 | 00:00:00 | | 2006-07-25 | 4,984,000 | 146.90 | 149.67 | 145.34 | 148.49 | 00:00:00 | | 2006-07-26 | 3,326,000 | 147.50 | 148.82 | 146.69 | 147.38 | 00:00:00 | | 2006-07-27 | 4,085,900 | 148.70 | 149.63 | 147.59 | 148.26 | 00:00:00 | | 2006-07-28 | 4,752,200 | 149.65 | 152.35 | 149.33 | 151.72 | 00:00:00 | | 2006-07-31 | 4,370,000 | 151.60 | 153.73 | 150.66 | 152.75 | 00:00:00 | | 2006-08-01 | 3,468,500 | 151.63 | 151.74 | 149.59 | 151.26 | 00:00:00 | | 2006-08-02 | 6,139,300 | 150.26 | 150.50 | 147.54 | 149.90 | 00:00:00 | | 2006-08-03 | 3,854,000 | 148.75 | 153.15 | 148.47 | 152.10 | 00:00:00 | | 2006-08-04 | 4,892,300 | 154.00 | 156.29 | 152.17 | 152.99 | 00:00:00 | | 2006-08-07 | 3,029,800 | 152.12 | 154.85 | 151.76 | 152.65 | 00:00:00 | | 2006-08-08 | 6,199,900 | 152.65 | 155.40 | 150.49 | 151.45 | 00:00:00 | | 2006-08-09 | 4,234,300 | 153.50 | 153.75 | 149.60 | 150.01 | 00:00:00 | | 2006-08-10 | 3,782,100 | 149.50 | 152.12 | 148.50 | 151.63 | 00:00:00 | | 2006-08-11 | 2,576,500 | 152.35 | 152.87 | 149.99 | 151.11 | 00:00:00 | | 2006-08-14 | 3,110,900 | 152.48 | 153.01 | 149.43 | 150.37 | 00:00:00 | | 2006-08-15 | 4,907,000 | 152.38 | 153.99 | 151.21 | 152.65 | 00:00:00 | | 2006-08-16 | 3,563,900 | 153.95 | 155.05 | 152.72 | 154.99 | 00:00:00 | | 2006-08-17 | 3,365,700 | 153.90 | 156.87 | 153.85 | 154.45 | 00:00:00 | | 2006-08-18 | 2,742,100 | 154.45 | 154.75 | 153.00 | 154.68 | 00:00:00 | | 2006-08-21 | 3,731,200 | 153.16 | 154.25 | 151.64 | 153.83 | 00:00:00 | | 2006-08-22 | 3,696,600 | 154.36 | 155.01 | 153.05 | 154.15 | 00:00:00 | | 2006-08-23 | 2,811,300 | 153.41 | 154.75 | 152.15 | 152.70 | 00:00:00 | | 2006-08-24 | 3,100,000 | 153.55 | 153.60 | 150.75 | 151.40 | 00:00:00 | | 2006-08-25 | 2,476,200 | 150.69 | 151.42 | 149.75 | 150.07 | 00:00:00 | | 2006-08-28 | 4,151,000 | 148.25 | 150.54 | 147.88 | 149.53 | 00:00:00 | | 2006-08-29 | 4,939,600 | 149.60 | 149.79 | 145.66 | 147.09 | 00:00:00 | | 2006-08-30 | 2,938,000 | 147.20 | 147.76 | 146.42 | 147.06 | 00:00:00 | | 2006-08-31 | 2,834,300 | 147.07 | 148.75 | 147.07 | 148.65 | 00:00:00 | | 2006-09-01 | 3,453,100 | 148.70 | 149.43 | 147.13 | 149.14 | 00:00:00 | | 2006-09-05 | 3,576,000 | 149.75 | 151.51 | 149.05 | 151.28 | 00:00:00 | | 2006-09-06 | 2,962,200 | 150.65 | 151.44 | 149.92 | 150.67 | 00:00:00 | | 2006-09-07 | 3,577,600 | 150.10 | 150.68 | 148.35 | 148.57 | 00:00:00 | | 2006-09-08 | 3,277,400 | 151.00 | 151.00 | 147.52 | 149.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
