|
 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 | | 2007-03-05 | 13,391,800 | 193.55 | 197.49 | 189.85 | 190.00 | 00:00:00 | | 2007-03-06 | 10,796,300 | 193.90 | 198.20 | 193.70 | 197.37 | 00:00:00 | | 2007-03-07 | 8,459,500 | 197.48 | 199.00 | 195.50 | 195.59 | 00:00:00 | | 2007-03-08 | 10,789,400 | 198.03 | 202.02 | 198.00 | 199.94 | 00:00:00 | | 2007-03-09 | 7,676,900 | 202.95 | 202.99 | 198.86 | 201.70 | 00:00:00 | | 2007-03-12 | 9,623,200 | 200.00 | 202.89 | 198.86 | 202.60 | 00:00:00 | | 2007-03-13 | 31,973,100 | 204.96 | 208.56 | 198.52 | 199.03 | 00:00:00 | | 2007-03-14 | 20,394,300 | 200.00 | 202.16 | 197.54 | 200.15 | 00:00:00 | | 2007-03-15 | 9,741,600 | 200.00 | 202.37 | 199.50 | 200.89 | 00:00:00 | | 2007-03-16 | 10,875,200 | 200.79 | 201.05 | 198.27 | 199.00 | 00:00:00 | | 2007-03-19 | 8,186,200 | 201.32 | 202.50 | 200.44 | 202.44 | 00:00:00 | | 2007-03-20 | 6,641,900 | 202.49 | 204.43 | 202.00 | 204.00 | 00:00:00 | | 2007-03-21 | 10,934,100 | 205.34 | 211.51 | 204.16 | 210.95 | 00:00:00 | | 2007-03-22 | 8,016,100 | 211.70 | 211.75 | 209.29 | 210.08 | 00:00:00 | | 2007-03-23 | 5,106,800 | 210.06 | 211.89 | 209.71 | 211.89 | 00:00:00 | | 2007-03-26 | 6,525,100 | 212.01 | 212.22 | 209.30 | 211.73 | 00:00:00 | | 2007-03-27 | 4,806,100 | 211.01 | 211.73 | 209.74 | 209.87 | 00:00:00 | | 2007-03-28 | 7,991,200 | 208.21 | 208.67 | 206.19 | 206.76 | 00:00:00 | | 2007-03-29 | 6,380,800 | 208.09 | 208.89 | 206.30 | 207.20 | 00:00:00 | | 2007-03-30 | 5,177,000 | 207.44 | 209.03 | 204.70 | 206.63 | 00:00:00 | | 2007-04-02 | 5,797,000 | 207.67 | 207.68 | 203.29 | 205.65 | 00:00:00 | | 2007-04-03 | 5,015,300 | 207.00 | 209.75 | 206.47 | 209.75 | 00:00:00 | | 2007-04-04 | 4,141,600 | 209.45 | 209.95 | 208.21 | 208.79 | 00:00:00 | | 2007-04-05 | 3,010,800 | 208.50 | 208.50 | 207.41 | 207.93 | 00:00:00 | | 2007-04-09 | 3,610,500 | 208.57 | 209.87 | 207.45 | 208.94 | 00:00:00 | | 2007-04-10 | 3,002,700 | 208.30 | 209.81 | 208.21 | 209.05 | 00:00:00 | | 2007-04-11 | 5,550,400 | 208.70 | 208.87 | 206.61 | 206.93 | 00:00:00 | | 2007-04-12 | 3,946,200 | 206.25 | 207.52 | 205.39 | 207.05 | 00:00:00 | | 2007-04-13 | 4,320,400 | 207.95 | 207.95 | 205.61 | 206.50 | 00:00:00 | | 2007-04-16 | 10,003,000 | 208.24 | 215.23 | 208.12 | 214.52 | 00:00:00 | | 2007-04-17 | 6,064,400 | 215.15 | 216.87 | 213.54 | 214.90 | 00:00:00 | | 2007-04-18 | 6,077,200 | 214.10 | 218.54 | 213.97 | 216.75 | 00:00:00 | | 2007-04-19 | 8,880,000 | 215.34 | 221.71 | 214.80 | 219.29 | 00:00:00 | | 2007-04-20 | 7,393,900 | 221.23 | 222.19 | 218.37 | 220.00 | 00:00:00 | | 2007-04-23 | 5,816,300 | 221.00 | 223.98 | 220.48 | 222.42 | 00:00:00 | | 2007-04-24 | 6,724,800 | 222.75 | 223.24 | 218.71 | 220.72 | 00:00:00 | | 2007-04-25 | 7,627,000 | 221.90 | 226.05 | 220.10 | 225.60 | 00:00:00 | | 2007-04-26 | 4,730,800 | 225.90 | 226.61 | 224.17 | 224.81 | 00:00:00 | | 2007-04-27 | 3,597,400 | 224.05 | 225.71 | 222.99 | 224.28 | 00:00:00 | | 2007-04-30 | 5,484,500 | 224.36 | 224.98 | 218.48 | 218.61 | 00:00:00 | | 2007-05-01 | 6,295,500 | 219.08 | 219.91 | 215.35 | 218.58 | 00:00:00 | | 2007-05-02 | 4,859,500 | 218.00 | 221.92 | 217.45 | 219.49 | 00:00:00 | | 2007-05-03 | 4,414,600 | 220.39 | 221.93 | 218.55 | 221.56 | 00:00:00 | | 2007-05-04 | 5,632,300 | 222.60 | 227.34 | 221.43 | 227.34 | 00:00:00 | | 2007-05-07 | 4,637,000 | 227.00 | 229.90 | 225.60 | 227.22 | 00:00:00 | | 2007-05-08 | 4,879,700 | 225.92 | 225.99 | 222.96 | 224.95 | 00:00:00 | | 2007-05-09 | 5,195,100 | 224.95 | 227.68 | 223.35 | 226.57 | 00:00:00 | | 2007-05-10 | 4,963,100 | 225.50 | 226.98 | 222.95 | 223.10 | 00:00:00 | | 2007-05-11 | 4,956,100 | 223.91 | 227.55 | 223.60 | 227.50 | 00:00:00 | | 2007-05-14 | 4,761,900 | 228.03 | 229.00 | 225.35 | 226.18 | 00:00:00 | | 2007-05-15 | 5,771,800 | 226.19 | 228.33 | 224.26 | 224.38 | 00:00:00 | | 2007-05-16 | 5,161,400 | 225.59 | 227.96 | 224.52 | 227.11 | 00:00:00 | | 2007-05-17 | 4,185,200 | 226.75 | 227.93 | 225.25 | 227.38 | 00:00:00 | | 2007-05-18 | 6,726,900 | 228.55 | 231.22 | 227.95 | 230.34 | 00:00:00 | | 2007-05-21 | 7,778,600 | 230.65 | 231.69 | 228.56 | 229.23 | 00:00:00 | | 2007-05-22 | 3,568,400 | 229.79 | 231.66 | 228.75 | 230.71 | 00:00:00 | | 2007-05-23 | 4,276,600 | 231.70 | 232.41 | 228.43 | 228.54 | 00:00:00 | | 2007-05-24 | 6,211,000 | 229.37 | 230.75 | 225.05 | 225.68 | 00:00:00 | | 2007-05-25 | 4,068,800 | 226.81 | 226.95 | 224.19 | 225.53 | 00:00:00 | | 2007-05-29 | 3,734,700 | 226.25 | 228.90 | 226.03 | 228.44 | 00:00:00 | | 2007-05-30 | 5,393,000 | 226.25 | 232.00 | 225.60 | 232.00 | 00:00:00 | | 2007-05-31 | 4,578,100 | 232.21 | 233.97 | 230.09 | 230.82 | 00:00:00 | | 2007-06-01 | 4,093,200 | 232.08 | 232.89 | 229.59 | 230.71 | 00:00:00 | | 2007-06-04 | 3,411,600 | 230.00 | 230.65 | 227.94 | 229.71 | 00:00:00 | | 2007-06-05 | 3,676,600 | 229.36 | 230.33 | 228.25 | 229.36 | 00:00:00 | | 2007-06-06 | 4,411,400 | 227.77 | 227.94 | 224.85 | 227.35 | 00:00:00 | | 2007-06-07 | 8,363,600 | 226.29 | 227.42 | 219.34 | 220.05 | 00:00:00 | | 2007-06-08 | 5,903,000 | 220.10 | 225.07 | 218.75 | 225.06 | 00:00:00 | | 2007-06-11 | 4,285,600 | 225.60 | 227.57 | 224.13 | 227.16 | 00:00:00 | | 2007-06-12 | 7,474,500 | 226.90 | 231.12 | 225.58 | 227.85 | 00:00:00 | | 2007-06-13 | 7,359,000 | 229.00 | 233.64 | 228.00 | 233.64 | 00:00:00 | | 2007-06-14 | 14,381,600 | 227.71 | 229.30 | 225.01 | 225.75 | 00:00:00 | | 2007-06-15 | 7,430,400 | 227.33 | 228.47 | 226.00 | 226.19 | 00:00:00 | | 2007-06-18 | 4,370,200 | 226.55 | 227.54 | 224.80 | 226.97 | 00:00:00 | | 2007-06-19 | 4,580,200 | 226.16 | 229.57 | 225.49 | 229.47 | 00:00:00 | | 2007-06-20 | 5,831,400 | 229.75 | 230.33 | 225.72 | 225.89 | 00:00:00 | | 2007-06-21 | 8,340,800 | 225.98 | 226.90 | 222.20 | 226.90 | 00:00:00 | | 2007-06-22 | 9,778,800 | 226.50 | 226.79 | 220.27 | 222.40 | 00:00:00 | | 2007-06-25 | 11,566,700 | 221.11 | 223.17 | 215.05 | 216.74 | 00:00:00 | | 2007-06-26 | 9,711,500 | 217.70 | 219.36 | 214.17 | 214.17 | 00:00:00 | | 2007-06-27 | 9,018,600 | 214.00 | 219.80 | 212.56 | 219.33 | 00:00:00 | | 2007-06-28 | 5,980,200 | 219.75 | 221.47 | 217.67 | 218.96 | 00:00:00 | | 2007-06-29 | 7,853,800 | 219.55 | 220.44 | 213.69 | 216.75 | 00:00:00 | | 2007-07-02 | 5,019,900 | 217.50 | 219.65 | 216.00 | 219.18 | 00:00:00 | | 2007-07-03 | 4,676,800 | 220.34 | 224.90 | 219.99 | 224.55 | 00:00:00 | | 2007-07-05 | 5,385,600 | 224.29 | 224.29 | 221.20 | 221.32 | 00:00:00 | | 2007-07-06 | 4,122,400 | 220.76 | 224.22 | 220.70 | 223.64 | 00:00:00 | | 2007-07-09 | 3,998,900 | 223.02 | 225.77 | 222.51 | 223.30 | 00:00:00 | | 2007-07-10 | 7,960,500 | 220.99 | 222.70 | 216.52 | 217.08 | 00:00:00 | | 2007-07-11 | 8,924,700 | 216.98 | 219.00 | 214.65 | 216.72 | 00:00:00 | | 2007-07-12 | 6,072,900 | 218.47 | 220.29 | 216.72 | 220.29 | 00:00:00 | | 2007-07-13 | 5,605,300 | 220.06 | 222.82 | 219.20 | 222.18 | 00:00:00 | | 2007-07-16 | 4,654,500 | 221.87 | 223.45 | 219.46 | 220.40 | 00:00:00 | | 2007-07-17 | 5,582,200 | 221.74 | 222.12 | 218.65 | 219.40 | 00:00:00 | | 2007-07-18 | 11,664,000 | 216.03 | 218.52 | 212.34 | 214.99 | 00:00:00 | | 2007-07-19 | 9,461,900 | 217.08 | 217.50 | 210.03 | 211.69 | 00:00:00 | | 2007-07-20 | 14,540,900 | 211.17 | 211.97 | 204.79 | 205.94 | 00:00:00 | | 2007-07-23 | 7,760,400 | 207.16 | 207.88 | 204.07 | 205.04 | 00:00:00 | | 2007-07-24 | 12,344,500 | 202.63 | 204.56 | 196.77 | 198.15 | 00:00:00 | | 2007-07-25 | 13,933,200 | 199.80 | 203.75 | 197.78 | 203.16 | 00:00:00 | | 2007-07-26 | 22,690,900 | 198.00 | 199.89 | 189.00 | 195.12 | 00:00:00 | | 2007-07-27 | 17,054,700 | 194.67 | 196.84 | 190.51 | 192.65 | 00:00:00 | | 2007-07-30 | 12,195,100 | 194.52 | 197.60 | 192.45 | 195.74 | 00:00:00 | | 2007-07-31 | 14,744,900 | 198.55 | 198.99 | 187.25 | 188.34 | 00:00:00 | | 2007-08-01 | 16,282,600 | 187.03 | 189.10 | 182.85 | 189.00 | 00:00:00 | | 2007-08-02 | 13,133,400 | 189.15 | 192.48 | 185.00 | 187.46 | 00:00:00 | | 2007-08-03 | 19,828,300 | 185.41 | 186.84 | 179.68 | 179.68 | 00:00:00 | | 2007-08-06 | 18,867,300 | 179.20 | 187.86 | 175.00 | 187.79 | 00:00:00 | | 2007-08-07 | 22,763,100 | 186.58 | 194.64 | 185.39 | 191.25 | 00:00:00 | | 2007-08-08 | 20,622,000 | 192.04 | 198.50 | 188.76 | 193.30 | 00:00:00 | | 2007-08-09 | 20,868,400 | 186.16 | 190.65 | 180.79 | 182.25 | 00:00:00 | | 2007-08-10 | 20,278,700 | 178.65 | 184.41 | 175.57 | 180.50 | 00:00:00 | | 2007-08-13 | 15,296,400 | 185.01 | 187.25 | 176.61 | 177.50 | 00:00:00 | | 2007-08-14 | 26,255,900 | 178.60 | 178.78 | 169.00 | 169.75 | 00:00:00 | | 2007-08-15 | 22,268,000 | 169.00 | 173.52 | 163.83 | 164.90 | 00:00:00 | | 2007-08-16 | 31,328,800 | 163.10 | 171.41 | 157.38 | 169.85 | 00:00:00 | | 2007-08-17 | 26,741,100 | 178.12 | 180.86 | 170.50 | 175.00 | 00:00:00 | | 2007-08-20 | 13,174,400 | 176.02 | 176.39 | 170.12 | 172.76 | 00:00:00 | | 2007-08-21 | 11,796,100 | 172.50 | 177.30 | 170.00 | 175.48 | 00:00:00 | | 2007-08-22 | 13,427,000 | 177.52 | 180.05 | 174.29 | 177.89 | 00:00:00 | | 2007-08-23 | 10,549,400 | 179.79 | 180.88 | 175.92 | 177.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
