|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-06 | 5,832,700 | 179.00 | 180.90 | 177.50 | 179.55 | 00:00:00 | | 2008-08-07 | 9,103,100 | 177.22 | 178.50 | 171.15 | 172.33 | 00:00:00 | | 2008-08-08 | 6,634,600 | 172.76 | 178.45 | 172.02 | 175.95 | 00:00:00 | | 2008-08-11 | 8,798,500 | 176.38 | 183.20 | 175.07 | 178.00 | 00:00:00 | | 2008-08-12 | 14,023,800 | 173.30 | 173.48 | 166.56 | 167.30 | 00:00:00 | | 2008-08-13 | 12,391,300 | 167.00 | 169.40 | 162.40 | 164.90 | 00:00:00 | | 2008-08-14 | 8,660,000 | 164.61 | 168.90 | 164.11 | 166.59 | 00:00:00 | | 2008-08-15 | 8,386,200 | 167.40 | 167.69 | 162.34 | 163.18 | 00:00:00 | | 2008-08-18 | 7,131,600 | 162.26 | 162.68 | 159.70 | 160.04 | 00:00:00 | | 2008-08-19 | 8,966,300 | 158.49 | 161.75 | 156.90 | 158.00 | 00:00:00 | | 2008-08-20 | 9,374,200 | 158.13 | 160.44 | 155.30 | 158.25 | 00:00:00 | | 2008-08-21 | 14,534,400 | 155.79 | 158.00 | 152.59 | 156.42 | 00:00:00 | | 2008-08-22 | 8,321,000 | 159.99 | 160.81 | 156.80 | 159.81 | 00:00:00 | | 2008-08-25 | 6,122,500 | 158.59 | 158.66 | 155.11 | 155.71 | 00:00:00 | | 2008-08-26 | 5,995,500 | 155.51 | 157.86 | 153.38 | 155.91 | 00:00:00 | | 2008-08-27 | 6,630,800 | 154.71 | 155.88 | 153.41 | 155.48 | 00:00:00 | | 2008-08-28 | 8,565,800 | 157.24 | 161.83 | 156.67 | 161.83 | 00:00:00 | | 2008-08-29 | 7,586,300 | 160.56 | 165.00 | 160.27 | 163.97 | 00:00:00 | | 2008-09-02 | 8,212,100 | 167.50 | 168.91 | 162.70 | 165.32 | 00:00:00 | | 2008-09-03 | 6,673,500 | 163.97 | 167.92 | 162.03 | 167.61 | 00:00:00 | | 2008-09-04 | 7,788,700 | 166.15 | 167.50 | 160.00 | 160.90 | 00:00:00 | | 2008-09-05 | 7,524,100 | 157.77 | 163.71 | 157.72 | 163.24 | 00:00:00 | | 2008-09-08 | 14,981,500 | 171.00 | 172.45 | 162.51 | 169.73 | 00:00:00 | | 2008-09-09 | 12,437,500 | 167.30 | 168.38 | 160.50 | 161.67 | 00:00:00 | | 2008-09-10 | 12,939,000 | 159.90 | 161.00 | 155.73 | 157.59 | 00:00:00 | | 2008-09-11 | 20,752,800 | 151.36 | 159.42 | 149.87 | 157.03 | 00:00:00 | | 2008-09-12 | 15,622,500 | 154.38 | 161.77 | 152.35 | 154.21 | 00:00:00 | | 2008-09-15 | 42,163,200 | 142.28 | 151.40 | 130.43 | 135.50 | 00:00:00 | | 2008-09-16 | 48,140,200 | 118.00 | 135.29 | 116.13 | 133.01 | 00:00:00 | | 2008-09-17 | 111,973,100 | 120.80 | 126.60 | 97.78 | 114.50 | 00:00:00 | | 2008-09-18 | 114,379,000 | 106.00 | 120.00 | 86.31 | 108.00 | 00:00:00 | | 2008-09-19 | 43,208,300 | 142.51 | 144.98 | 116.00 | 129.80 | 00:00:00 | | 2008-09-22 | 21,924,200 | 132.78 | 135.64 | 120.43 | 120.78 | 00:00:00 | | 2008-09-23 | 20,037,600 | 118.89 | 125.95 | 113.01 | 125.05 | 00:00:00 | | 2008-09-24 | 46,611,300 | 128.44 | 133.70 | 126.02 | 133.00 | 00:00:00 | | 2008-09-25 | 19,154,100 | 134.25 | 137.99 | 128.76 | 135.50 | 00:00:00 | | 2008-09-26 | 15,806,400 | 132.49 | 137.99 | 129.51 | 137.99 | 00:00:00 | | 2008-09-29 | 23,688,500 | 134.49 | 134.62 | 105.00 | 120.70 | 00:00:00 | | 2008-09-30 | 13,129,900 | 126.89 | 130.00 | 124.50 | 128.00 | 00:00:00 | | 2008-10-01 | 13,837,100 | 127.32 | 135.35 | 124.99 | 134.50 | 00:00:00 | | 2008-10-02 | 10,894,700 | 132.17 | 133.21 | 128.05 | 131.54 | 00:00:00 | | 2008-10-03 | 16,080,700 | 132.84 | 142.00 | 126.94 | 128.00 | 00:00:00 | | 2008-10-06 | 21,368,000 | 122.10 | 127.17 | 115.00 | 124.00 | 00:00:00 | | 2008-10-07 | 17,184,000 | 127.51 | 127.51 | 112.02 | 115.00 | 00:00:00 | | 2008-10-08 | 18,223,800 | 110.00 | 121.00 | 107.55 | 113.00 | 00:00:00 | | 2008-10-09 | 28,150,500 | 117.75 | 118.94 | 100.00 | 101.35 | 00:00:00 | | 2008-10-10 | 71,312,700 | 86.11 | 99.40 | 74.00 | 88.80 | 00:00:00 | | 2008-10-13 | 45,400,500 | 98.93 | 115.65 | 91.00 | 111.00 | 00:00:00 | | 2008-10-14 | 41,605,300 | 125.97 | 128.00 | 117.32 | 122.90 | 00:00:00 | | 2008-10-15 | 22,250,100 | 114.45 | 120.71 | 110.79 | 113.15 | 00:00:00 | | 2008-10-16 | 27,901,700 | 115.00 | 118.49 | 104.00 | 112.40 | 00:00:00 | | 2008-10-17 | 18,413,500 | 110.24 | 118.59 | 107.00 | 114.30 | 00:00:00 | | 2008-10-20 | 16,908,300 | 117.55 | 123.80 | 115.65 | 121.50 | 00:00:00 | | 2008-10-21 | 13,588,000 | 120.84 | 123.62 | 118.83 | 121.35 | 00:00:00 | | 2008-10-22 | 15,459,100 | 117.19 | 120.19 | 111.00 | 115.06 | 00:00:00 | | 2008-10-23 | 25,529,600 | 113.98 | 116.00 | 101.71 | 108.58 | 00:00:00 | | 2008-10-24 | 24,494,800 | 96.00 | 105.00 | 96.00 | 100.40 | 00:00:00 | | 2008-10-27 | 20,595,000 | 96.80 | 102.00 | 91.47 | 92.88 | 00:00:00 | | 2008-10-28 | 50,066,600 | 96.99 | 97.25 | 82.22 | 93.57 | 00:00:00 | | 2008-10-29 | 27,769,900 | 93.35 | 102.71 | 88.66 | 97.66 | 00:00:00 | | 2008-10-30 | 29,700,400 | 101.16 | 101.25 | 88.01 | 91.11 | 00:00:00 | | 2008-10-31 | 24,881,200 | 88.98 | 95.00 | 87.20 | 92.50 | 00:00:00 | | 2008-11-03 | 19,796,200 | 92.00 | 95.25 | 87.31 | 89.09 | 00:00:00 | | 2008-11-04 | 22,105,700 | 90.69 | 95.00 | 87.18 | 95.00 | 00:00:00 | | 2008-11-05 | 15,693,100 | 92.78 | 94.71 | 86.50 | 87.43 | 00:00:00 | | 2008-11-06 | 25,933,100 | 85.91 | 88.80 | 79.41 | 80.72 | 00:00:00 | | 2008-11-07 | 31,450,400 | 81.45 | 81.85 | 75.00 | 77.78 | 00:00:00 | | 2008-11-10 | 47,450,700 | 78.77 | 79.22 | 68.51 | 71.21 | 00:00:00 | | 2008-11-11 | 47,573,900 | 69.36 | 75.42 | 66.68 | 74.68 | 00:00:00 | | 2008-11-12 | 34,419,400 | 71.99 | 73.64 | 64.54 | 66.79 | 00:00:00 | | 2008-11-13 | 39,994,000 | 67.79 | 70.40 | 61.02 | 69.99 | 00:00:00 | | 2008-11-14 | 22,125,600 | 67.85 | 70.00 | 65.12 | 66.73 | 00:00:00 | | 2008-11-17 | 20,299,400 | 64.79 | 66.33 | 61.75 | 62.49 | 00:00:00 | | 2008-11-18 | 25,737,100 | 62.73 | 65.50 | 60.56 | 62.03 | 00:00:00 | | 2008-11-19 | 30,481,500 | 61.33 | 63.45 | 54.54 | 55.18 | 00:00:00 | | 2008-11-20 | 55,618,000 | 54.00 | 57.54 | 49.00 | 52.00 | 00:00:00 | | 2008-11-21 | 39,591,500 | 54.54 | 54.54 | 47.41 | 53.31 | 00:00:00 | | 2008-11-24 | 44,615,400 | 56.13 | 70.10 | 55.27 | 67.42 | 00:00:00 | | 2008-11-25 | 38,662,400 | 71.41 | 74.50 | 66.52 | 71.78 | 00:00:00 | | 2008-11-26 | 25,006,900 | 69.63 | 78.45 | 69.40 | 76.50 | 00:00:00 | | 2008-11-28 | 11,525,000 | 75.94 | 81.19 | 74.24 | 78.99 | 00:00:00 | | 2008-12-01 | 28,592,700 | 75.80 | 75.80 | 64.19 | 65.76 | 00:00:00 | | 2008-12-02 | 35,316,700 | 63.65 | 67.00 | 60.22 | 65.00 | 00:00:00 | | 2008-12-03 | 29,036,300 | 63.07 | 69.87 | 62.12 | 68.95 | 00:00:00 | | 2008-12-04 | 23,838,500 | 68.19 | 70.65 | 66.04 | 67.53 | 00:00:00 | | 2008-12-05 | 23,811,700 | 66.75 | 71.20 | 65.02 | 70.72 | 00:00:00 | | 2008-12-08 | 22,756,000 | 73.87 | 78.53 | 73.52 | 77.15 | 00:00:00 | | 2008-12-09 | 17,049,900 | 75.42 | 77.87 | 71.56 | 72.77 | 00:00:00 | | 2008-12-10 | 14,093,300 | 73.80 | 73.90 | 69.35 | 71.53 | 00:00:00 | | 2008-12-11 | 15,387,500 | 70.35 | 74.00 | 69.09 | 69.71 | 00:00:00 | | 2008-12-12 | 15,777,100 | 65.70 | 70.55 | 65.50 | 67.74 | 00:00:00 | | 2008-12-15 | 13,821,600 | 67.12 | 68.31 | 65.11 | 66.46 | 00:00:00 | | 2008-12-16 | 44,110,400 | 69.57 | 78.00 | 68.54 | 76.00 | 00:00:00 | | 2008-12-17 | 24,790,900 | 75.33 | 81.29 | 74.14 | 78.78 | 00:00:00 | | 2008-12-18 | 19,998,100 | 79.67 | 81.19 | 78.25 | 80.05 | 00:00:00 | | 2008-12-19 | 20,379,300 | 79.37 | 80.73 | 77.65 | 80.73 | 00:00:00 | | 2008-12-22 | 13,175,500 | 80.00 | 80.13 | 74.89 | 77.00 | 00:00:00 | | 2008-12-23 | 9,468,000 | 77.41 | 78.00 | 75.05 | 75.20 | 00:00:00 | | 2008-12-24 | 3,166,000 | 75.54 | 76.74 | 75.26 | 76.44 | 00:00:00 | | 2008-12-26 | 4,657,300 | 76.83 | 77.44 | 75.31 | 75.97 | 00:00:00 | | 2008-12-29 | 6,322,300 | 76.43 | 77.11 | 75.03 | 76.56 | 00:00:00 | | 2008-12-30 | 11,031,300 | 77.29 | 82.06 | 76.31 | 82.06 | 00:00:00 | | 2008-12-31 | 14,894,100 | 82.24 | 86.15 | 81.12 | 84.39 | 00:00:00 | | 2009-01-02 | 14,088,500 | 84.02 | 87.62 | 82.19 | 86.76 | 00:00:00 | | 2009-01-05 | 15,996,700 | 85.81 | 90.95 | 85.46 | 88.78 | 00:00:00 | | 2009-01-06 | 21,551,800 | 90.05 | 92.20 | 87.72 | 88.71 | 00:00:00 | | 2009-01-07 | 12,465,500 | 86.91 | 87.85 | 83.65 | 84.50 | 00:00:00 | | 2009-01-08 | 13,415,500 | 83.52 | 86.52 | 82.68 | 85.41 | 00:00:00 | | 2009-01-09 | 12,192,900 | 85.91 | 86.87 | 80.41 | 83.92 | 00:00:00 | | 2009-01-12 | 15,776,600 | 83.36 | 83.76 | 76.43 | 77.67 | 00:00:00 | | 2009-01-13 | 25,861,100 | 74.16 | 78.88 | 73.71 | 77.92 | 00:00:00 | | 2009-01-14 | 18,336,700 | 75.88 | 76.88 | 73.45 | 75.69 | 00:00:00 | | 2009-01-15 | 25,795,400 | 75.03 | 76.20 | 69.00 | 73.83 | 00:00:00 | | 2009-01-16 | 26,049,300 | 75.98 | 76.50 | 69.95 | 73.05 | 00:00:00 | | 2009-01-20 | 33,123,100 | 69.60 | 70.26 | 59.13 | 59.20 | 00:00:00 | | 2009-01-21 | 38,168,900 | 63.39 | 70.10 | 63.25 | 69.90 | 00:00:00 | | 2009-01-22 | 24,553,500 | 67.28 | 73.69 | 65.53 | 71.03 | 00:00:00 | | 2009-01-23 | 21,863,100 | 67.87 | 75.35 | 67.12 | 74.91 | 00:00:00 | | 2009-01-26 | 18,729,300 | 76.06 | 78.75 | 72.77 | 74.20 | 00:00:00 | | 2009-01-27 | 20,655,300 | 75.51 | 78.65 | 74.77 | 78.26 | 00:00:00 | | 2009-01-28 | 34,234,400 | 84.28 | 89.10 | 83.37 | 87.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
