|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 3,277,400 | 151.00 | 151.00 | 147.52 | 149.80 | 00:00:00 | | 2006-09-11 | 3,134,200 | 149.25 | 151.23 | 149.15 | 151.00 | 00:00:00 | | 2006-09-12 | 10,644,400 | 154.75 | 159.75 | 154.71 | 158.29 | 00:00:00 | | 2006-09-13 | 7,605,900 | 157.70 | 162.26 | 156.81 | 160.86 | 00:00:00 | | 2006-09-14 | 5,496,800 | 159.75 | 163.18 | 159.52 | 162.52 | 00:00:00 | | 2006-09-15 | 6,845,100 | 162.50 | 163.75 | 161.52 | 162.71 | 00:00:00 | | 2006-09-18 | 5,733,300 | 162.02 | 164.80 | 162.00 | 163.22 | 00:00:00 | | 2006-09-19 | 4,851,400 | 163.08 | 164.22 | 162.31 | 163.39 | 00:00:00 | | 2006-09-20 | 6,403,800 | 164.63 | 167.16 | 164.23 | 166.60 | 00:00:00 | | 2006-09-21 | 8,052,600 | 167.50 | 169.69 | 165.86 | 167.15 | 00:00:00 | | 2006-09-22 | 5,103,900 | 166.95 | 168.33 | 165.76 | 167.52 | 00:00:00 | | 2006-09-25 | 4,780,000 | 167.90 | 169.42 | 167.00 | 168.69 | 00:00:00 | | 2006-09-26 | 6,095,300 | 167.94 | 169.92 | 167.02 | 168.68 | 00:00:00 | | 2006-09-27 | 5,185,300 | 168.93 | 169.90 | 167.25 | 169.00 | 00:00:00 | | 2006-09-28 | 4,413,800 | 168.95 | 170.00 | 167.80 | 170.00 | 00:00:00 | | 2006-09-29 | 4,394,400 | 170.05 | 171.15 | 169.10 | 169.17 | 00:00:00 | | 2006-10-02 | 4,143,700 | 168.51 | 171.45 | 168.51 | 170.69 | 00:00:00 | | 2006-10-03 | 5,823,500 | 170.44 | 174.40 | 170.10 | 174.20 | 00:00:00 | | 2006-10-04 | 8,069,400 | 173.31 | 176.66 | 173.31 | 176.56 | 00:00:00 | | 2006-10-05 | 5,749,400 | 176.52 | 176.52 | 174.69 | 175.50 | 00:00:00 | | 2006-10-06 | 4,898,200 | 174.32 | 176.00 | 173.80 | 175.65 | 00:00:00 | | 2006-10-09 | 3,985,500 | 175.40 | 177.49 | 175.32 | 177.45 | 00:00:00 | | 2006-10-10 | 6,559,900 | 177.05 | 179.85 | 176.79 | 178.86 | 00:00:00 | | 2006-10-11 | 5,615,300 | 177.30 | 178.97 | 176.75 | 178.97 | 00:00:00 | | 2006-10-12 | 5,754,200 | 179.27 | 181.92 | 178.61 | 181.51 | 00:00:00 | | 2006-10-13 | 5,163,300 | 181.21 | 183.96 | 180.65 | 183.85 | 00:00:00 | | 2006-10-16 | 4,699,100 | 183.82 | 185.48 | 183.09 | 185.22 | 00:00:00 | | 2006-10-17 | 5,867,200 | 184.22 | 184.71 | 182.14 | 183.07 | 00:00:00 | | 2006-10-18 | 6,127,000 | 184.07 | 184.65 | 181.85 | 182.97 | 00:00:00 | | 2006-10-19 | 5,560,400 | 181.25 | 182.63 | 179.90 | 180.05 | 00:00:00 | | 2006-10-20 | 4,206,600 | 179.72 | 180.69 | 178.85 | 180.40 | 00:00:00 | | 2006-10-23 | 4,695,800 | 180.23 | 184.87 | 180.21 | 184.70 | 00:00:00 | | 2006-10-24 | 5,516,100 | 184.52 | 188.25 | 184.40 | 187.84 | 00:00:00 | | 2006-10-25 | 5,224,400 | 188.64 | 189.69 | 187.16 | 188.61 | 00:00:00 | | 2006-10-26 | 5,732,100 | 189.18 | 193.60 | 188.29 | 193.38 | 00:00:00 | | 2006-10-27 | 5,703,200 | 192.01 | 193.23 | 188.39 | 188.67 | 00:00:00 | | 2006-10-30 | 5,354,900 | 188.00 | 190.55 | 186.70 | 189.75 | 00:00:00 | | 2006-10-31 | 4,548,300 | 190.00 | 191.02 | 188.88 | 189.79 | 00:00:00 | | 2006-11-01 | 7,731,800 | 191.00 | 192.21 | 184.75 | 185.00 | 00:00:00 | | 2006-11-02 | 6,191,000 | 184.51 | 187.79 | 182.70 | 187.39 | 00:00:00 | | 2006-11-03 | 4,153,100 | 188.90 | 188.95 | 185.30 | 187.13 | 00:00:00 | | 2006-11-06 | 4,639,000 | 187.68 | 191.70 | 187.68 | 190.00 | 00:00:00 | | 2006-11-07 | 3,697,900 | 190.20 | 191.42 | 188.56 | 188.68 | 00:00:00 | | 2006-11-08 | 3,989,800 | 187.65 | 189.92 | 186.50 | 188.77 | 00:00:00 | | 2006-11-09 | 4,488,400 | 188.40 | 189.00 | 184.78 | 184.78 | 00:00:00 | | 2006-11-10 | 3,319,800 | 185.46 | 187.07 | 184.60 | 187.06 | 00:00:00 | | 2006-11-13 | 3,382,300 | 187.65 | 189.80 | 187.23 | 187.73 | 00:00:00 | | 2006-11-14 | 4,702,800 | 188.40 | 190.94 | 185.40 | 190.36 | 00:00:00 | | 2006-11-15 | 5,090,900 | 190.37 | 194.32 | 189.84 | 193.11 | 00:00:00 | | 2006-11-16 | 4,784,000 | 194.00 | 196.80 | 194.00 | 196.72 | 00:00:00 | | 2006-11-17 | 3,397,300 | 195.98 | 197.00 | 194.88 | 195.04 | 00:00:00 | | 2006-11-20 | 3,344,800 | 195.35 | 198.11 | 195.03 | 197.45 | 00:00:00 | | 2006-11-21 | 3,447,600 | 199.00 | 199.89 | 198.29 | 199.76 | 00:00:00 | | 2006-11-22 | 3,057,200 | 200.00 | 202.47 | 199.99 | 202.29 | 00:00:00 | | 2006-11-24 | 1,978,600 | 200.23 | 203.35 | 199.15 | 201.60 | 00:00:00 | | 2006-11-27 | 6,328,200 | 201.35 | 202.10 | 193.11 | 193.11 | 00:00:00 | | 2006-11-28 | 5,864,900 | 193.00 | 197.49 | 191.50 | 197.12 | 00:00:00 | | 2006-11-29 | 5,915,000 | 197.99 | 199.45 | 193.06 | 196.22 | 00:00:00 | | 2006-11-30 | 4,082,500 | 195.98 | 196.45 | 193.18 | 194.80 | 00:00:00 | | 2006-12-01 | 4,820,900 | 195.70 | 196.43 | 191.52 | 194.50 | 00:00:00 | | 2006-12-04 | 4,259,100 | 195.65 | 200.08 | 195.39 | 200.05 | 00:00:00 | | 2006-12-05 | 3,733,000 | 199.70 | 202.25 | 198.21 | 201.61 | 00:00:00 | | 2006-12-06 | 4,133,200 | 202.00 | 205.05 | 201.00 | 205.00 | 00:00:00 | | 2006-12-07 | 5,237,500 | 206.70 | 206.70 | 200.00 | 200.20 | 00:00:00 | | 2006-12-08 | 4,968,600 | 200.24 | 205.26 | 200.00 | 205.10 | 00:00:00 | | 2006-12-11 | 5,905,800 | 205.50 | 205.50 | 201.84 | 202.52 | 00:00:00 | | 2006-12-12 | 8,926,200 | 200.21 | 203.85 | 198.44 | 200.00 | 00:00:00 | | 2006-12-13 | 5,823,000 | 200.72 | 201.78 | 198.00 | 198.31 | 00:00:00 | | 2006-12-14 | 5,081,500 | 199.20 | 200.80 | 197.63 | 200.13 | 00:00:00 | | 2006-12-15 | 5,451,400 | 200.61 | 201.95 | 199.80 | 199.84 | 00:00:00 | | 2006-12-18 | 6,018,800 | 200.50 | 203.59 | 199.64 | 203.24 | 00:00:00 | | 2006-12-19 | 4,865,700 | 201.98 | 202.67 | 200.43 | 201.24 | 00:00:00 | | 2006-12-20 | 4,336,800 | 201.79 | 204.31 | 201.24 | 201.37 | 00:00:00 | | 2006-12-21 | 4,661,800 | 202.36 | 202.69 | 197.70 | 198.10 | 00:00:00 | | 2006-12-22 | 3,500,600 | 199.10 | 199.15 | 195.66 | 198.09 | 00:00:00 | | 2006-12-26 | 2,575,600 | 198.90 | 200.60 | 198.29 | 199.86 | 00:00:00 | | 2006-12-27 | 2,887,200 | 199.86 | 202.29 | 199.72 | 201.95 | 00:00:00 | | 2006-12-28 | 2,395,600 | 202.33 | 202.48 | 199.76 | 200.80 | 00:00:00 | | 2006-12-29 | 2,762,500 | 200.93 | 202.40 | 199.32 | 199.35 | 00:00:00 | | 2007-01-03 | 6,494,900 | 200.60 | 203.32 | 197.82 | 200.72 | 00:00:00 | | 2007-01-04 | 6,460,200 | 200.22 | 200.67 | 198.07 | 198.85 | 00:00:00 | | 2007-01-05 | 5,892,900 | 198.43 | 200.00 | 197.90 | 199.05 | 00:00:00 | | 2007-01-08 | 7,851,000 | 199.05 | 203.95 | 198.10 | 203.73 | 00:00:00 | | 2007-01-09 | 7,147,100 | 203.54 | 204.90 | 202.00 | 204.08 | 00:00:00 | | 2007-01-10 | 8,025,700 | 203.40 | 208.44 | 201.50 | 208.11 | 00:00:00 | | 2007-01-11 | 9,039,400 | 208.34 | 213.17 | 207.60 | 211.88 | 00:00:00 | | 2007-01-12 | 6,618,900 | 210.90 | 214.22 | 210.40 | 213.99 | 00:00:00 | | 2007-01-16 | 5,846,600 | 210.85 | 215.13 | 210.85 | 213.59 | 00:00:00 | | 2007-01-17 | 5,306,300 | 212.20 | 214.09 | 210.85 | 213.23 | 00:00:00 | | 2007-01-18 | 6,541,600 | 213.75 | 214.81 | 209.10 | 209.68 | 00:00:00 | | 2007-01-19 | 5,333,700 | 209.08 | 211.44 | 208.84 | 210.29 | 00:00:00 | | 2007-01-22 | 4,980,700 | 211.09 | 213.25 | 209.60 | 212.97 | 00:00:00 | | 2007-01-23 | 6,293,400 | 212.82 | 213.42 | 210.65 | 212.64 | 00:00:00 | | 2007-01-24 | 6,386,800 | 213.51 | 220.17 | 213.03 | 220.10 | 00:00:00 | | 2007-01-25 | 7,853,800 | 219.83 | 220.51 | 212.51 | 213.07 | 00:00:00 | | 2007-01-26 | 7,458,200 | 214.56 | 214.90 | 210.60 | 213.50 | 00:00:00 | | 2007-01-29 | 5,890,700 | 213.90 | 215.08 | 210.13 | 211.04 | 00:00:00 | | 2007-01-30 | 6,001,000 | 211.08 | 212.31 | 208.37 | 208.78 | 00:00:00 | | 2007-01-31 | 7,235,100 | 208.30 | 212.75 | 207.29 | 212.16 | 00:00:00 | | 2007-02-01 | 5,734,500 | 213.44 | 213.90 | 209.73 | 212.00 | 00:00:00 | | 2007-02-02 | 3,527,000 | 211.00 | 213.90 | 211.00 | 213.43 | 00:00:00 | | 2007-02-05 | 2,995,700 | 213.30 | 213.72 | 211.50 | 212.55 | 00:00:00 | | 2007-02-06 | 3,803,100 | 213.29 | 215.86 | 212.70 | 214.65 | 00:00:00 | | 2007-02-07 | 3,621,700 | 215.03 | 215.85 | 213.10 | 213.55 | 00:00:00 | | 2007-02-08 | 5,410,500 | 212.09 | 215.21 | 209.81 | 213.90 | 00:00:00 | | 2007-02-09 | 9,109,300 | 215.77 | 219.26 | 210.58 | 213.28 | 00:00:00 | | 2007-02-12 | 5,384,400 | 213.75 | 214.00 | 209.87 | 211.13 | 00:00:00 | | 2007-02-13 | 4,022,000 | 211.98 | 213.30 | 210.47 | 212.53 | 00:00:00 | | 2007-02-14 | 7,696,400 | 213.70 | 219.10 | 212.79 | 217.40 | 00:00:00 | | 2007-02-15 | 3,627,200 | 217.94 | 218.84 | 216.41 | 216.82 | 00:00:00 | | 2007-02-16 | 3,118,500 | 215.96 | 217.50 | 215.02 | 216.92 | 00:00:00 | | 2007-02-20 | 6,225,500 | 218.33 | 221.90 | 215.97 | 220.94 | 00:00:00 | | 2007-02-21 | 5,225,500 | 219.25 | 221.50 | 218.16 | 220.15 | 00:00:00 | | 2007-02-22 | 4,273,400 | 221.00 | 222.75 | 218.00 | 218.97 | 00:00:00 | | 2007-02-23 | 5,507,400 | 219.16 | 219.80 | 215.55 | 216.50 | 00:00:00 | | 2007-02-26 | 5,552,700 | 217.99 | 218.37 | 212.66 | 214.00 | 00:00:00 | | 2007-02-27 | 18,817,600 | 209.75 | 210.40 | 194.65 | 196.00 | 00:00:00 | | 2007-02-28 | 15,940,000 | 200.40 | 203.85 | 197.79 | 201.75 | 00:00:00 | | 2007-03-01 | 14,141,300 | 197.12 | 202.70 | 194.08 | 199.66 | 00:00:00 | | 2007-03-02 | 9,842,200 | 198.20 | 200.92 | 195.59 | 195.67 | 00:00:00 | | 2007-03-05 | 13,391,800 | 193.55 | 197.49 | 189.85 | 190.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
