|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-14 | 10,996,700 | 178.50 | 181.10 | 176.50 | 176.56 | 00:00:00 | | 2008-02-15 | 12,449,300 | 175.10 | 178.79 | 173.37 | 178.41 | 00:00:00 | | 2008-02-19 | 10,366,600 | 180.31 | 181.37 | 172.68 | 173.80 | 00:00:00 | | 2008-02-20 | 10,793,700 | 171.97 | 178.85 | 171.82 | 177.25 | 00:00:00 | | 2008-02-21 | 8,204,800 | 178.50 | 179.20 | 174.72 | 175.17 | 00:00:00 | | 2008-02-22 | 9,631,400 | 175.55 | 178.00 | 171.39 | 177.71 | 00:00:00 | | 2008-02-25 | 12,849,200 | 175.35 | 178.00 | 172.07 | 177.36 | 00:00:00 | | 2008-02-26 | 11,517,900 | 175.48 | 178.00 | 171.87 | 172.70 | 00:00:00 | | 2008-02-27 | 15,903,400 | 171.84 | 181.28 | 171.51 | 180.80 | 00:00:00 | | 2008-02-28 | 8,828,200 | 180.28 | 180.28 | 175.57 | 176.70 | 00:00:00 | | 2008-02-29 | 11,113,300 | 174.39 | 175.54 | 169.00 | 169.63 | 00:00:00 | | 2008-03-03 | 11,920,800 | 169.29 | 169.29 | 164.31 | 165.08 | 00:00:00 | | 2008-03-04 | 17,887,900 | 163.61 | 166.44 | 160.20 | 163.60 | 00:00:00 | | 2008-03-05 | 13,270,000 | 163.91 | 168.31 | 162.67 | 164.97 | 00:00:00 | | 2008-03-06 | 15,129,200 | 162.95 | 163.59 | 158.13 | 158.65 | 00:00:00 | | 2008-03-07 | 15,228,600 | 157.00 | 163.32 | 157.00 | 160.07 | 00:00:00 | | 2008-03-10 | 13,725,600 | 159.99 | 164.78 | 155.23 | 155.58 | 00:00:00 | | 2008-03-11 | 20,415,300 | 161.90 | 164.84 | 157.50 | 163.07 | 00:00:00 | | 2008-03-12 | 14,444,900 | 164.03 | 170.06 | 162.61 | 163.01 | 00:00:00 | | 2008-03-13 | 18,617,600 | 160.44 | 167.30 | 156.76 | 165.44 | 00:00:00 | | 2008-03-14 | 27,102,300 | 167.00 | 167.80 | 155.00 | 156.86 | 00:00:00 | | 2008-03-17 | 38,648,800 | 142.03 | 154.12 | 140.27 | 151.02 | 00:00:00 | | 2008-03-18 | 43,276,100 | 164.96 | 175.88 | 159.76 | 175.59 | 00:00:00 | | 2008-03-19 | 24,176,100 | 177.94 | 178.46 | 165.40 | 166.49 | 00:00:00 | | 2008-03-20 | 20,801,800 | 166.30 | 180.36 | 166.21 | 179.63 | 00:00:00 | | 2008-03-24 | 15,643,700 | 179.00 | 184.52 | 176.15 | 178.88 | 00:00:00 | | 2008-03-25 | 11,666,800 | 177.51 | 182.65 | 177.14 | 179.63 | 00:00:00 | | 2008-03-26 | 11,610,600 | 178.49 | 179.05 | 174.33 | 175.48 | 00:00:00 | | 2008-03-27 | 15,195,800 | 176.61 | 177.24 | 167.38 | 168.14 | 00:00:00 | | 2008-03-28 | 11,978,700 | 169.57 | 170.50 | 163.39 | 164.45 | 00:00:00 | | 2008-03-31 | 8,977,400 | 164.17 | 168.49 | 162.85 | 165.39 | 00:00:00 | | 2008-04-01 | 14,694,100 | 171.49 | 176.99 | 170.21 | 176.86 | 00:00:00 | | 2008-04-02 | 12,058,300 | 177.00 | 181.62 | 176.10 | 176.87 | 00:00:00 | | 2008-04-03 | 10,755,800 | 174.79 | 179.15 | 172.88 | 176.53 | 00:00:00 | | 2008-04-04 | 8,496,700 | 176.55 | 179.33 | 174.00 | 175.40 | 00:00:00 | | 2008-04-07 | 10,276,200 | 178.56 | 181.75 | 176.93 | 178.73 | 00:00:00 | | 2008-04-08 | 8,629,400 | 177.30 | 181.50 | 176.76 | 178.90 | 00:00:00 | | 2008-04-09 | 11,425,400 | 178.25 | 178.90 | 173.15 | 174.14 | 00:00:00 | | 2008-04-10 | 14,744,400 | 173.90 | 173.90 | 168.87 | 170.55 | 00:00:00 | | 2008-04-11 | 11,355,300 | 168.00 | 171.87 | 166.87 | 167.30 | 00:00:00 | | 2008-04-14 | 9,857,900 | 166.45 | 167.55 | 163.35 | 163.59 | 00:00:00 | | 2008-04-15 | 9,134,700 | 165.06 | 165.95 | 161.68 | 164.20 | 00:00:00 | | 2008-04-16 | 9,340,800 | 166.15 | 169.17 | 165.91 | 169.05 | 00:00:00 | | 2008-04-17 | 8,730,300 | 167.74 | 173.50 | 167.10 | 172.10 | 00:00:00 | | 2008-04-18 | 16,882,100 | 176.91 | 183.03 | 176.91 | 179.93 | 00:00:00 | | 2008-04-21 | 7,820,700 | 179.57 | 181.75 | 178.29 | 180.40 | 00:00:00 | | 2008-04-22 | 6,127,000 | 179.78 | 181.37 | 178.50 | 179.76 | 00:00:00 | | 2008-04-23 | 7,435,900 | 180.84 | 183.20 | 178.00 | 179.35 | 00:00:00 | | 2008-04-24 | 13,182,700 | 180.34 | 189.39 | 179.36 | 188.79 | 00:00:00 | | 2008-04-25 | 12,187,400 | 190.26 | 192.49 | 188.37 | 192.00 | 00:00:00 | | 2008-04-28 | 6,252,600 | 192.49 | 192.50 | 189.89 | 190.24 | 00:00:00 | | 2008-04-29 | 7,127,200 | 190.25 | 192.68 | 188.25 | 192.68 | 00:00:00 | | 2008-04-30 | 10,352,600 | 193.38 | 194.93 | 189.82 | 191.37 | 00:00:00 | | 2008-05-01 | 9,483,200 | 191.77 | 199.19 | 190.85 | 199.05 | 00:00:00 | | 2008-05-02 | 9,437,100 | 203.39 | 203.39 | 198.00 | 200.27 | 00:00:00 | | 2008-05-05 | 6,389,900 | 198.61 | 201.12 | 196.15 | 197.12 | 00:00:00 | | 2008-05-06 | 7,508,600 | 194.60 | 199.25 | 193.11 | 197.61 | 00:00:00 | | 2008-05-07 | 7,075,600 | 197.60 | 198.44 | 189.54 | 189.76 | 00:00:00 | | 2008-05-08 | 9,867,500 | 190.75 | 191.39 | 185.26 | 187.72 | 00:00:00 | | 2008-05-09 | 6,467,800 | 186.02 | 189.98 | 185.69 | 188.09 | 00:00:00 | | 2008-05-12 | 5,655,000 | 189.45 | 192.70 | 187.34 | 192.08 | 00:00:00 | | 2008-05-13 | 5,776,700 | 191.18 | 193.00 | 189.02 | 190.33 | 00:00:00 | | 2008-05-14 | 5,031,700 | 190.60 | 192.49 | 189.34 | 190.13 | 00:00:00 | | 2008-05-15 | 8,015,600 | 189.78 | 189.80 | 185.32 | 188.62 | 00:00:00 | | 2008-05-16 | 6,144,400 | 189.55 | 189.61 | 186.00 | 187.14 | 00:00:00 | | 2008-05-19 | 7,009,200 | 185.67 | 189.32 | 183.47 | 184.40 | 00:00:00 | | 2008-05-20 | 6,889,900 | 183.33 | 184.90 | 181.25 | 182.43 | 00:00:00 | | 2008-05-21 | 9,068,500 | 182.55 | 183.66 | 178.01 | 178.60 | 00:00:00 | | 2008-05-22 | 8,684,100 | 176.20 | 179.92 | 175.00 | 177.20 | 00:00:00 | | 2008-05-23 | 8,145,500 | 176.01 | 176.50 | 171.23 | 172.64 | 00:00:00 | | 2008-05-27 | 8,420,000 | 171.76 | 174.70 | 170.80 | 173.92 | 00:00:00 | | 2008-05-28 | 7,238,500 | 174.76 | 175.93 | 172.21 | 174.83 | 00:00:00 | | 2008-05-29 | 7,755,200 | 174.49 | 179.50 | 174.00 | 176.24 | 00:00:00 | | 2008-05-30 | 5,697,400 | 177.80 | 178.86 | 175.85 | 176.41 | 00:00:00 | | 2008-06-02 | 9,847,400 | 177.00 | 177.70 | 170.81 | 172.34 | 00:00:00 | | 2008-06-03 | 13,187,400 | 173.35 | 173.66 | 167.60 | 170.58 | 00:00:00 | | 2008-06-04 | 10,777,500 | 170.00 | 175.56 | 169.55 | 172.10 | 00:00:00 | | 2008-06-05 | 9,721,900 | 173.21 | 177.44 | 173.19 | 176.60 | 00:00:00 | | 2008-06-06 | 10,559,000 | 175.07 | 175.07 | 169.44 | 169.44 | 00:00:00 | | 2008-06-09 | 12,998,400 | 170.85 | 172.68 | 163.35 | 165.76 | 00:00:00 | | 2008-06-10 | 11,014,600 | 163.75 | 169.43 | 163.21 | 167.21 | 00:00:00 | | 2008-06-11 | 16,468,500 | 167.00 | 167.25 | 161.21 | 162.40 | 00:00:00 | | 2008-06-12 | 11,767,100 | 163.24 | 169.69 | 163.24 | 166.75 | 00:00:00 | | 2008-06-13 | 14,343,000 | 169.47 | 178.56 | 169.40 | 178.29 | 00:00:00 | | 2008-06-16 | 16,358,700 | 177.74 | 184.75 | 176.61 | 182.09 | 00:00:00 | | 2008-06-17 | 24,422,900 | 185.04 | 185.89 | 179.14 | 179.44 | 00:00:00 | | 2008-06-18 | 16,222,400 | 176.66 | 185.35 | 175.56 | 182.77 | 00:00:00 | | 2008-06-19 | 10,588,800 | 183.69 | 186.98 | 181.11 | 186.93 | 00:00:00 | | 2008-06-20 | 11,331,400 | 185.02 | 186.70 | 182.85 | 183.77 | 00:00:00 | | 2008-06-23 | 9,840,000 | 184.60 | 184.60 | 177.01 | 178.59 | 00:00:00 | | 2008-06-24 | 12,663,400 | 177.62 | 184.60 | 177.34 | 181.98 | 00:00:00 | | 2008-06-25 | 10,838,800 | 183.11 | 187.01 | 183.09 | 183.65 | 00:00:00 | | 2008-06-26 | 13,603,700 | 179.01 | 180.50 | 175.20 | 176.26 | 00:00:00 | | 2008-06-27 | 12,670,600 | 177.01 | 178.28 | 172.29 | 174.56 | 00:00:00 | | 2008-06-30 | 9,373,300 | 175.56 | 178.26 | 173.29 | 174.90 | 00:00:00 | | 2008-07-01 | 13,940,400 | 173.13 | 177.06 | 170.23 | 175.33 | 00:00:00 | | 2008-07-02 | 16,256,600 | 176.77 | 182.64 | 175.19 | 178.79 | 00:00:00 | | 2008-07-03 | 6,185,400 | 180.30 | 182.36 | 178.26 | 178.89 | 00:00:00 | | 2008-07-07 | 17,013,300 | 180.69 | 181.91 | 167.39 | 169.82 | 00:00:00 | | 2008-07-08 | 16,790,500 | 171.37 | 176.00 | 166.74 | 174.90 | 00:00:00 | | 2008-07-09 | 12,909,300 | 175.85 | 177.47 | 167.50 | 169.02 | 00:00:00 | | 2008-07-10 | 14,106,200 | 167.51 | 173.30 | 166.25 | 170.16 | 00:00:00 | | 2008-07-11 | 24,552,200 | 166.35 | 167.88 | 158.50 | 162.48 | 00:00:00 | | 2008-07-14 | 15,944,800 | 167.92 | 168.00 | 158.57 | 158.67 | 00:00:00 | | 2008-07-15 | 25,593,100 | 157.04 | 163.61 | 152.25 | 157.80 | 00:00:00 | | 2008-07-16 | 19,366,400 | 161.21 | 173.27 | 159.15 | 172.86 | 00:00:00 | | 2008-07-17 | 24,819,100 | 175.62 | 184.45 | 174.85 | 181.24 | 00:00:00 | | 2008-07-18 | 11,722,200 | 183.08 | 183.50 | 178.06 | 182.84 | 00:00:00 | | 2008-07-21 | 8,841,300 | 184.16 | 184.65 | 179.05 | 180.78 | 00:00:00 | | 2008-07-22 | 11,268,100 | 178.46 | 188.04 | 177.30 | 188.04 | 00:00:00 | | 2008-07-23 | 9,871,900 | 187.98 | 190.04 | 184.69 | 187.87 | 00:00:00 | | 2008-07-24 | 8,828,100 | 188.49 | 188.49 | 179.77 | 180.26 | 00:00:00 | | 2008-07-25 | 7,196,100 | 181.26 | 182.00 | 176.17 | 178.66 | 00:00:00 | | 2008-07-28 | 9,264,500 | 178.94 | 182.28 | 172.23 | 172.90 | 00:00:00 | | 2008-07-29 | 11,149,700 | 174.63 | 181.88 | 173.36 | 181.63 | 00:00:00 | | 2008-07-30 | 9,864,200 | 184.00 | 186.83 | 180.96 | 186.17 | 00:00:00 | | 2008-07-31 | 6,062,900 | 183.06 | 186.07 | 182.40 | 184.04 | 00:00:00 | | 2008-08-01 | 7,495,400 | 185.00 | 186.00 | 178.66 | 182.00 | 00:00:00 | | 2008-08-04 | 7,551,900 | 179.66 | 180.59 | 176.20 | 177.86 | 00:00:00 | | 2008-08-05 | 8,772,200 | 178.89 | 180.83 | 175.50 | 180.77 | 00:00:00 | | 2008-08-06 | 5,832,700 | 179.00 | 180.90 | 177.50 | 179.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
