|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-23 | 10,549,400 | 179.79 | 180.88 | 175.92 | 177.50 | 00:00:00 | | 2007-08-24 | 8,935,300 | 176.77 | 180.26 | 175.60 | 179.73 | 00:00:00 | | 2007-08-27 | 6,664,000 | 179.33 | 180.05 | 177.26 | 177.95 | 00:00:00 | | 2007-08-28 | 11,610,600 | 175.01 | 176.13 | 170.25 | 170.95 | 00:00:00 | | 2007-08-29 | 12,797,500 | 172.38 | 174.45 | 167.92 | 173.72 | 00:00:00 | | 2007-08-30 | 9,559,600 | 169.96 | 173.43 | 169.79 | 171.38 | 00:00:00 | | 2007-08-31 | 11,023,700 | 175.65 | 178.10 | 173.87 | 176.01 | 00:00:00 | | 2007-09-04 | 10,161,800 | 176.18 | 183.70 | 176.18 | 180.80 | 00:00:00 | | 2007-09-05 | 8,987,600 | 179.68 | 179.79 | 176.90 | 177.81 | 00:00:00 | | 2007-09-06 | 9,250,600 | 178.50 | 179.71 | 175.36 | 179.18 | 00:00:00 | | 2007-09-07 | 15,144,300 | 176.60 | 181.05 | 175.00 | 178.98 | 00:00:00 | | 2007-09-10 | 12,989,300 | 180.50 | 186.07 | 178.50 | 183.61 | 00:00:00 | | 2007-09-11 | 11,334,500 | 185.50 | 187.00 | 182.50 | 183.50 | 00:00:00 | | 2007-09-12 | 7,737,700 | 183.14 | 184.25 | 181.70 | 182.53 | 00:00:00 | | 2007-09-13 | 11,292,300 | 183.75 | 196.04 | 183.72 | 188.47 | 00:00:00 | | 2007-09-14 | 9,337,600 | 186.95 | 191.00 | 185.59 | 190.59 | 00:00:00 | | 2007-09-17 | 7,751,300 | 189.00 | 189.50 | 186.34 | 187.61 | 00:00:00 | | 2007-09-18 | 22,107,700 | 190.80 | 200.76 | 187.41 | 200.50 | 00:00:00 | | 2007-09-19 | 23,115,400 | 203.49 | 207.00 | 203.00 | 205.50 | 00:00:00 | | 2007-09-20 | 27,435,100 | 210.94 | 211.00 | 203.44 | 203.53 | 00:00:00 | | 2007-09-21 | 18,187,700 | 205.56 | 210.35 | 203.53 | 209.98 | 00:00:00 | | 2007-09-24 | 13,439,800 | 210.99 | 214.90 | 207.71 | 210.43 | 00:00:00 | | 2007-09-25 | 11,727,900 | 209.00 | 213.07 | 208.81 | 210.90 | 00:00:00 | | 2007-09-26 | 10,681,000 | 212.42 | 216.27 | 210.80 | 214.61 | 00:00:00 | | 2007-09-27 | 8,330,100 | 215.45 | 218.38 | 214.19 | 216.78 | 00:00:00 | | 2007-09-28 | 6,156,400 | 215.76 | 218.67 | 215.25 | 216.74 | 00:00:00 | | 2007-10-01 | 9,905,600 | 215.41 | 223.62 | 215.40 | 222.98 | 00:00:00 | | 2007-10-02 | 9,419,800 | 223.25 | 228.50 | 222.11 | 228.02 | 00:00:00 | | 2007-10-03 | 10,121,400 | 226.25 | 230.63 | 225.67 | 227.35 | 00:00:00 | | 2007-10-04 | 10,039,900 | 227.55 | 229.25 | 223.89 | 225.95 | 00:00:00 | | 2007-10-05 | 7,327,700 | 227.11 | 229.72 | 225.96 | 228.50 | 00:00:00 | | 2007-10-08 | 4,142,600 | 227.51 | 229.35 | 226.26 | 226.96 | 00:00:00 | | 2007-10-09 | 15,123,700 | 227.80 | 239.70 | 226.20 | 239.20 | 00:00:00 | | 2007-10-10 | 9,685,200 | 237.11 | 239.03 | 234.90 | 235.94 | 00:00:00 | | 2007-10-11 | 12,887,100 | 239.02 | 239.02 | 226.05 | 229.01 | 00:00:00 | | 2007-10-12 | 6,544,800 | 230.67 | 234.20 | 229.73 | 233.56 | 00:00:00 | | 2007-10-15 | 7,024,200 | 233.25 | 234.31 | 227.42 | 229.34 | 00:00:00 | | 2007-10-16 | 7,415,500 | 227.76 | 228.00 | 223.20 | 224.83 | 00:00:00 | | 2007-10-17 | 9,189,000 | 228.25 | 230.48 | 223.08 | 227.62 | 00:00:00 | | 2007-10-18 | 6,499,200 | 224.90 | 228.31 | 224.22 | 227.85 | 00:00:00 | | 2007-10-19 | 13,106,800 | 226.15 | 227.47 | 217.60 | 217.69 | 00:00:00 | | 2007-10-22 | 12,163,500 | 216.52 | 224.25 | 213.00 | 222.18 | 00:00:00 | | 2007-10-23 | 8,176,600 | 223.63 | 225.87 | 220.91 | 223.76 | 00:00:00 | | 2007-10-24 | 12,650,800 | 222.76 | 225.82 | 215.80 | 225.12 | 00:00:00 | | 2007-10-25 | 12,088,700 | 224.11 | 230.00 | 221.81 | 226.66 | 00:00:00 | | 2007-10-26 | 9,389,300 | 232.86 | 236.99 | 229.36 | 235.92 | 00:00:00 | | 2007-10-29 | 9,892,400 | 236.22 | 244.98 | 235.07 | 243.81 | 00:00:00 | | 2007-10-30 | 10,453,400 | 241.25 | 246.40 | 239.45 | 240.33 | 00:00:00 | | 2007-10-31 | 14,384,600 | 240.36 | 250.70 | 240.00 | 247.92 | 00:00:00 | | 2007-11-01 | 12,579,000 | 243.55 | 244.41 | 238.75 | 240.21 | 00:00:00 | | 2007-11-02 | 25,177,900 | 241.80 | 241.80 | 223.44 | 229.60 | 00:00:00 | | 2007-11-05 | 21,377,900 | 220.00 | 224.90 | 212.80 | 218.39 | 00:00:00 | | 2007-11-06 | 15,570,500 | 221.74 | 224.07 | 213.59 | 223.16 | 00:00:00 | | 2007-11-07 | 13,210,300 | 218.90 | 221.79 | 213.16 | 214.18 | 00:00:00 | | 2007-11-08 | 20,301,400 | 213.67 | 218.00 | 201.57 | 209.94 | 00:00:00 | | 2007-11-09 | 16,979,700 | 202.57 | 218.59 | 202.57 | 211.33 | 00:00:00 | | 2007-11-12 | 14,406,900 | 210.90 | 221.19 | 208.24 | 214.71 | 00:00:00 | | 2007-11-13 | 17,393,800 | 220.94 | 233.04 | 218.34 | 233.04 | 00:00:00 | | 2007-11-14 | 13,919,000 | 239.75 | 240.05 | 231.04 | 233.31 | 00:00:00 | | 2007-11-15 | 10,224,600 | 230.11 | 233.69 | 223.74 | 227.02 | 00:00:00 | | 2007-11-16 | 10,083,400 | 228.26 | 229.57 | 222.57 | 225.25 | 00:00:00 | | 2007-11-19 | 11,007,900 | 223.52 | 228.40 | 216.62 | 220.54 | 00:00:00 | | 2007-11-20 | 13,433,000 | 220.40 | 226.23 | 213.50 | 217.48 | 00:00:00 | | 2007-11-21 | 14,874,300 | 213.41 | 215.27 | 206.44 | 209.50 | 00:00:00 | | 2007-11-23 | 4,737,100 | 212.52 | 216.48 | 211.80 | 216.48 | 00:00:00 | | 2007-11-26 | 9,815,200 | 214.65 | 217.45 | 205.42 | 207.45 | 00:00:00 | | 2007-11-27 | 11,946,400 | 210.00 | 213.98 | 206.19 | 213.33 | 00:00:00 | | 2007-11-28 | 15,710,600 | 217.58 | 227.86 | 217.08 | 227.52 | 00:00:00 | | 2007-11-29 | 9,774,200 | 226.02 | 228.31 | 222.50 | 224.38 | 00:00:00 | | 2007-11-30 | 11,878,600 | 232.65 | 234.22 | 224.77 | 226.64 | 00:00:00 | | 2007-12-03 | 6,800,300 | 226.09 | 229.35 | 223.60 | 226.89 | 00:00:00 | | 2007-12-04 | 10,734,100 | 221.06 | 223.46 | 215.22 | 215.22 | 00:00:00 | | 2007-12-05 | 12,954,700 | 219.46 | 220.00 | 214.23 | 218.26 | 00:00:00 | | 2007-12-06 | 9,987,100 | 214.50 | 223.35 | 214.29 | 222.51 | 00:00:00 | | 2007-12-07 | 7,797,700 | 223.01 | 224.04 | 217.03 | 217.89 | 00:00:00 | | 2007-12-10 | 8,412,400 | 219.19 | 224.31 | 218.01 | 224.21 | 00:00:00 | | 2007-12-11 | 12,783,500 | 224.11 | 227.45 | 210.69 | 211.15 | 00:00:00 | | 2007-12-12 | 18,041,100 | 217.05 | 220.85 | 208.50 | 212.58 | 00:00:00 | | 2007-12-13 | 17,143,300 | 209.85 | 214.24 | 204.94 | 208.48 | 00:00:00 | | 2007-12-14 | 10,348,500 | 208.74 | 215.20 | 207.70 | 210.67 | 00:00:00 | | 2007-12-17 | 13,323,900 | 209.76 | 211.81 | 207.00 | 208.63 | 00:00:00 | | 2007-12-18 | 30,016,700 | 209.80 | 210.53 | 196.90 | 201.51 | 00:00:00 | | 2007-12-19 | 11,895,100 | 202.68 | 206.10 | 200.64 | 204.16 | 00:00:00 | | 2007-12-20 | 10,108,000 | 206.06 | 206.72 | 200.65 | 202.67 | 00:00:00 | | 2007-12-21 | 10,853,800 | 205.85 | 210.25 | 205.02 | 209.60 | 00:00:00 | | 2007-12-24 | 3,419,400 | 211.00 | 214.95 | 210.70 | 214.32 | 00:00:00 | | 2007-12-26 | 4,290,500 | 214.09 | 217.37 | 211.55 | 216.69 | 00:00:00 | | 2007-12-27 | 5,304,600 | 214.88 | 217.80 | 211.95 | 211.95 | 00:00:00 | | 2007-12-28 | 4,209,500 | 214.45 | 214.77 | 211.81 | 211.94 | 00:00:00 | | 2007-12-31 | 5,834,300 | 211.59 | 216.79 | 209.50 | 215.05 | 00:00:00 | | 2008-01-02 | 9,573,500 | 214.80 | 215.05 | 206.60 | 207.60 | 00:00:00 | | 2008-01-03 | 7,751,700 | 208.92 | 209.04 | 204.14 | 204.84 | 00:00:00 | | 2008-01-04 | 10,157,900 | 201.00 | 204.00 | 198.29 | 199.93 | 00:00:00 | | 2008-01-07 | 16,044,400 | 200.23 | 200.25 | 189.99 | 194.73 | 00:00:00 | | 2008-01-08 | 13,553,700 | 195.81 | 199.50 | 189.00 | 189.50 | 00:00:00 | | 2008-01-09 | 15,901,200 | 189.04 | 192.20 | 183.70 | 191.75 | 00:00:00 | | 2008-01-10 | 14,830,500 | 189.35 | 199.40 | 187.04 | 196.91 | 00:00:00 | | 2008-01-11 | 12,400,600 | 196.96 | 200.68 | 194.57 | 198.74 | 00:00:00 | | 2008-01-14 | 9,400,200 | 200.17 | 202.22 | 199.03 | 201.65 | 00:00:00 | | 2008-01-15 | 11,292,700 | 199.55 | 199.55 | 192.36 | 193.29 | 00:00:00 | | 2008-01-16 | 13,026,600 | 193.31 | 201.78 | 192.40 | 197.50 | 00:00:00 | | 2008-01-17 | 12,283,800 | 198.29 | 199.50 | 189.66 | 190.98 | 00:00:00 | | 2008-01-18 | 14,975,700 | 192.17 | 193.39 | 184.60 | 187.21 | 00:00:00 | | 2008-01-22 | 19,029,400 | 178.17 | 192.83 | 175.42 | 190.69 | 00:00:00 | | 2008-01-23 | 17,635,700 | 186.04 | 199.97 | 184.59 | 199.39 | 00:00:00 | | 2008-01-24 | 11,987,200 | 200.10 | 201.00 | 194.20 | 199.20 | 00:00:00 | | 2008-01-25 | 14,019,500 | 201.51 | 202.00 | 189.91 | 191.37 | 00:00:00 | | 2008-01-28 | 10,216,000 | 190.62 | 196.46 | 190.62 | 196.25 | 00:00:00 | | 2008-01-29 | 7,164,500 | 197.04 | 198.36 | 194.07 | 196.05 | 00:00:00 | | 2008-01-30 | 17,597,900 | 195.27 | 205.97 | 193.40 | 198.55 | 00:00:00 | | 2008-01-31 | 14,803,500 | 196.45 | 203.21 | 195.00 | 199.55 | 00:00:00 | | 2008-02-01 | 12,207,400 | 199.15 | 208.78 | 198.00 | 207.78 | 00:00:00 | | 2008-02-04 | 9,071,300 | 207.84 | 208.00 | 199.20 | 200.80 | 00:00:00 | | 2008-02-05 | 13,276,400 | 194.66 | 197.31 | 189.61 | 189.86 | 00:00:00 | | 2008-02-06 | 9,955,500 | 191.48 | 192.85 | 186.25 | 187.17 | 00:00:00 | | 2008-02-07 | 10,839,200 | 185.77 | 193.77 | 185.32 | 190.46 | 00:00:00 | | 2008-02-08 | 7,869,300 | 189.00 | 190.64 | 185.70 | 187.07 | 00:00:00 | | 2008-02-11 | 8,875,800 | 187.87 | 190.00 | 185.50 | 185.87 | 00:00:00 | | 2008-02-12 | 18,397,200 | 186.18 | 186.25 | 178.50 | 180.65 | 00:00:00 | | 2008-02-13 | 13,933,900 | 180.29 | 181.73 | 176.50 | 180.18 | 00:00:00 | | 2008-02-14 | 10,996,700 | 178.50 | 181.10 | 176.50 | 176.56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
