|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-23 | 1,616,700 | 85.25 | 87.00 | 84.00 | 86.00 | 00:00:00 | | 2000-06-26 | 1,175,700 | 86.75 | 88.00 | 85.75 | 87.75 | 00:00:00 | | 2000-06-27 | 1,175,700 | 87.75 | 89.38 | 87.62 | 88.31 | 00:00:00 | | 2000-06-28 | 1,180,400 | 88.00 | 90.94 | 88.00 | 89.88 | 00:00:00 | | 2000-06-29 | 1,385,400 | 90.12 | 93.12 | 88.31 | 92.62 | 00:00:00 | | 2000-06-30 | 2,540,600 | 93.00 | 95.94 | 92.56 | 94.78 | 00:00:00 | | 2000-07-03 | 453,100 | 94.38 | 94.94 | 93.44 | 94.94 | 00:00:00 | | 2000-07-05 | 1,077,000 | 94.38 | 97.00 | 93.88 | 95.94 | 00:00:00 | | 2000-07-06 | 3,343,100 | 90.00 | 94.00 | 88.38 | 93.19 | 00:00:00 | | 2000-07-07 | 1,265,600 | 93.19 | 95.25 | 90.94 | 94.94 | 00:00:00 | | 2000-07-10 | 1,498,700 | 94.88 | 98.88 | 93.81 | 97.69 | 00:00:00 | | 2000-07-11 | 1,249,100 | 97.56 | 99.19 | 97.06 | 98.50 | 00:00:00 | | 2000-07-12 | 2,751,000 | 100.12 | 104.25 | 100.12 | 101.94 | 00:00:00 | | 2000-07-13 | 2,207,300 | 100.50 | 104.25 | 99.50 | 104.25 | 00:00:00 | | 2000-07-14 | 1,143,000 | 104.25 | 105.25 | 102.88 | 104.19 | 00:00:00 | | 2000-07-17 | 1,225,000 | 104.06 | 104.12 | 100.00 | 100.00 | 00:00:00 | | 2000-07-18 | 2,449,700 | 102.00 | 104.25 | 101.12 | 103.88 | 00:00:00 | | 2000-07-19 | 874,200 | 103.19 | 103.56 | 100.31 | 100.75 | 00:00:00 | | 2000-07-20 | 1,027,700 | 101.00 | 104.94 | 101.00 | 103.69 | 00:00:00 | | 2000-07-21 | 1,155,300 | 103.62 | 105.69 | 102.81 | 104.25 | 00:00:00 | | 2000-07-24 | 1,457,700 | 104.75 | 106.94 | 102.75 | 105.38 | 00:00:00 | | 2000-07-25 | 1,092,500 | 105.75 | 106.75 | 103.69 | 106.00 | 00:00:00 | | 2000-07-26 | 1,247,400 | 105.62 | 105.94 | 102.75 | 105.94 | 00:00:00 | | 2000-07-27 | 1,299,100 | 105.75 | 106.38 | 99.88 | 100.00 | 00:00:00 | | 2000-07-28 | 1,370,800 | 100.12 | 101.06 | 95.94 | 98.50 | 00:00:00 | | 2000-07-31 | 1,734,100 | 96.00 | 98.94 | 94.50 | 98.69 | 00:00:00 | | 2000-08-01 | 1,990,600 | 99.00 | 102.25 | 97.00 | 100.62 | 00:00:00 | | 2000-08-02 | 13,171,500 | 99.25 | 102.94 | 99.25 | 102.12 | 00:00:00 | | 2000-08-03 | 2,700,200 | 101.62 | 105.62 | 100.50 | 105.62 | 00:00:00 | | 2000-08-04 | 3,709,300 | 109.00 | 112.94 | 108.00 | 111.25 | 00:00:00 | | 2000-08-07 | 2,457,700 | 111.50 | 115.00 | 109.75 | 114.06 | 00:00:00 | | 2000-08-08 | 1,984,600 | 114.06 | 115.31 | 112.81 | 113.00 | 00:00:00 | | 2000-08-09 | 1,488,800 | 113.00 | 116.75 | 111.88 | 114.94 | 00:00:00 | | 2000-08-10 | 1,188,900 | 115.38 | 116.75 | 111.38 | 112.00 | 00:00:00 | | 2000-08-11 | 1,489,600 | 111.75 | 119.88 | 111.75 | 119.88 | 00:00:00 | | 2000-08-14 | 2,121,700 | 118.00 | 121.75 | 116.62 | 120.75 | 00:00:00 | | 2000-08-15 | 1,548,900 | 120.81 | 120.81 | 117.75 | 118.19 | 00:00:00 | | 2000-08-16 | 2,521,000 | 117.00 | 118.38 | 111.62 | 113.00 | 00:00:00 | | 2000-08-17 | 1,780,400 | 113.06 | 118.88 | 113.06 | 118.62 | 00:00:00 | | 2000-08-18 | 853,900 | 118.88 | 119.00 | 116.00 | 117.00 | 00:00:00 | | 2000-08-21 | 1,082,000 | 116.94 | 118.75 | 116.25 | 117.81 | 00:00:00 | | 2000-08-22 | 2,178,800 | 117.94 | 121.50 | 117.75 | 119.88 | 00:00:00 | | 2000-08-23 | 1,650,600 | 119.75 | 119.75 | 118.06 | 119.00 | 00:00:00 | | 2000-08-24 | 1,049,600 | 119.06 | 120.88 | 117.94 | 118.25 | 00:00:00 | | 2000-08-25 | 984,200 | 118.50 | 120.19 | 117.12 | 119.38 | 00:00:00 | | 2000-08-28 | 14,227 | 118.25 | 124.50 | 118.25 | 122.44 | 00:00:00 | | 2000-08-29 | 24,955 | 121.50 | 127.44 | 121.38 | 127.44 | 00:00:00 | | 2000-08-30 | 2,136,000 | 125.50 | 126.50 | 123.12 | 123.69 | 00:00:00 | | 2000-08-31 | 1,394,100 | 124.50 | 129.50 | 123.88 | 129.50 | 00:00:00 | | 2000-09-01 | 993,800 | 128.00 | 129.81 | 127.12 | 129.62 | 00:00:00 | | 2000-09-05 | 1,184,400 | 128.69 | 130.06 | 127.19 | 128.81 | 00:00:00 | | 2000-09-06 | 2,104,200 | 128.69 | 132.88 | 127.50 | 128.12 | 00:00:00 | | 2000-09-07 | 1,046,800 | 127.88 | 129.50 | 125.94 | 128.69 | 00:00:00 | | 2000-09-08 | 1,358,800 | 127.50 | 129.19 | 124.00 | 124.25 | 00:00:00 | | 2000-09-11 | 2,718,400 | 127.00 | 132.44 | 126.31 | 132.00 | 00:00:00 | | 2000-09-12 | 1,905,100 | 132.31 | 133.62 | 129.69 | 131.31 | 00:00:00 | | 2000-09-13 | 1,437,400 | 129.25 | 130.75 | 127.38 | 128.50 | 00:00:00 | | 2000-09-14 | 1,278,100 | 129.38 | 131.75 | 128.69 | 129.00 | 00:00:00 | | 2000-09-15 | 1,441,100 | 128.00 | 128.12 | 124.31 | 124.88 | 00:00:00 | | 2000-09-18 | 2,410,400 | 124.00 | 124.12 | 117.75 | 118.56 | 00:00:00 | | 2000-09-19 | 3,284,700 | 118.56 | 121.44 | 115.31 | 119.94 | 00:00:00 | | 2000-09-20 | 2,067,500 | 121.50 | 122.94 | 114.94 | 118.00 | 00:00:00 | | 2000-09-21 | 2,324,000 | 114.00 | 114.31 | 111.25 | 113.25 | 00:00:00 | | 2000-09-22 | 2,382,900 | 110.00 | 115.50 | 109.50 | 114.88 | 00:00:00 | | 2000-09-25 | 1,337,900 | 116.12 | 118.69 | 116.06 | 116.50 | 00:00:00 | | 2000-09-26 | 2,032,900 | 115.12 | 115.62 | 109.50 | 110.88 | 00:00:00 | | 2000-09-27 | 2,008,800 | 111.00 | 111.75 | 105.75 | 107.06 | 00:00:00 | | 2000-09-28 | 1,891,700 | 107.00 | 114.56 | 107.00 | 113.00 | 00:00:00 | | 2000-09-29 | 2,193,700 | 111.50 | 117.25 | 111.44 | 114.06 | 00:00:00 | | 2000-10-02 | 1,258,700 | 113.12 | 116.88 | 113.12 | 115.38 | 00:00:00 | | 2000-10-03 | 1,502,600 | 115.62 | 116.88 | 113.00 | 113.88 | 00:00:00 | | 2000-10-04 | 1,757,900 | 113.50 | 113.56 | 108.62 | 109.44 | 00:00:00 | | 2000-10-05 | 1,853,900 | 109.75 | 115.94 | 109.75 | 114.88 | 00:00:00 | | 2000-10-06 | 3,625,100 | 113.38 | 113.62 | 105.44 | 108.88 | 00:00:00 | | 2000-10-09 | 1,612,200 | 107.00 | 107.62 | 103.69 | 105.25 | 00:00:00 | | 2000-10-10 | 2,744,500 | 105.31 | 105.75 | 100.00 | 102.69 | 00:00:00 | | 2000-10-11 | 5,509,500 | 99.50 | 106.00 | 96.56 | 104.00 | 00:00:00 | | 2000-10-12 | 3,723,100 | 104.00 | 104.00 | 94.06 | 94.31 | 00:00:00 | | 2000-10-13 | 2,798,700 | 94.31 | 102.00 | 94.31 | 101.50 | 00:00:00 | | 2000-10-16 | 3,475,400 | 99.75 | 106.06 | 98.50 | 103.62 | 00:00:00 | | 2000-10-17 | 2,111,700 | 103.38 | 103.81 | 96.25 | 99.25 | 00:00:00 | | 2000-10-18 | 4,426,400 | 95.50 | 101.44 | 91.88 | 98.00 | 00:00:00 | | 2000-10-19 | 2,322,600 | 101.75 | 104.44 | 99.75 | 100.56 | 00:00:00 | | 2000-10-20 | 1,707,400 | 100.56 | 106.31 | 99.75 | 104.94 | 00:00:00 | | 2000-10-23 | 2,019,600 | 104.69 | 105.12 | 101.25 | 102.44 | 00:00:00 | | 2000-10-24 | 1,904,000 | 103.62 | 106.50 | 99.00 | 101.12 | 00:00:00 | | 2000-10-25 | 2,166,600 | 99.38 | 100.38 | 95.75 | 96.19 | 00:00:00 | | 2000-10-26 | 2,352,000 | 96.19 | 98.00 | 90.88 | 92.94 | 00:00:00 | | 2000-10-27 | 2,097,000 | 94.00 | 95.75 | 91.88 | 93.00 | 00:00:00 | | 2000-10-30 | 1,803,800 | 92.75 | 98.44 | 92.62 | 96.50 | 00:00:00 | | 2000-10-31 | 1,863,800 | 95.50 | 101.44 | 94.19 | 99.81 | 00:00:00 | | 2000-11-01 | 2,094,600 | 96.75 | 97.75 | 94.56 | 96.69 | 00:00:00 | | 2000-11-02 | 1,505,800 | 97.62 | 100.00 | 96.31 | 99.25 | 00:00:00 | | 2000-11-03 | 1,658,600 | 99.25 | 101.62 | 99.25 | 100.44 | 00:00:00 | | 2000-11-06 | 1,927,800 | 98.38 | 99.25 | 96.00 | 96.06 | 00:00:00 | | 2000-11-07 | 1,756,700 | 96.06 | 97.00 | 93.00 | 93.75 | 00:00:00 | | 2000-11-08 | 2,051,000 | 92.50 | 93.50 | 90.62 | 92.44 | 00:00:00 | | 2000-11-09 | 1,845,200 | 92.00 | 93.00 | 89.25 | 91.88 | 00:00:00 | | 2000-11-10 | 2,604,300 | 89.00 | 91.62 | 87.12 | 89.19 | 00:00:00 | | 2000-11-13 | 3,201,700 | 86.38 | 87.94 | 83.31 | 86.38 | 00:00:00 | | 2000-11-14 | 2,167,100 | 90.00 | 92.00 | 88.25 | 88.88 | 00:00:00 | | 2000-11-15 | 1,851,400 | 87.25 | 92.25 | 87.06 | 90.06 | 00:00:00 | | 2000-11-16 | 1,223,400 | 90.06 | 93.38 | 88.88 | 91.44 | 00:00:00 | | 2000-11-17 | 1,398,800 | 91.19 | 91.31 | 86.50 | 88.06 | 00:00:00 | | 2000-11-20 | 1,663,000 | 88.00 | 88.19 | 82.75 | 83.00 | 00:00:00 | | 2000-11-21 | 2,066,800 | 82.00 | 84.75 | 79.62 | 84.19 | 00:00:00 | | 2000-11-22 | 2,296,900 | 82.88 | 83.12 | 79.25 | 79.94 | 00:00:00 | | 2000-11-24 | 1,086,200 | 80.75 | 82.50 | 80.69 | 81.50 | 00:00:00 | | 2000-11-27 | 1,883,700 | 82.50 | 83.50 | 81.06 | 82.50 | 00:00:00 | | 2000-11-28 | 1,701,300 | 83.75 | 84.25 | 80.50 | 80.50 | 00:00:00 | | 2000-11-29 | 2,329,300 | 81.62 | 82.88 | 80.12 | 82.88 | 00:00:00 | | 2000-11-30 | 2,514,000 | 81.88 | 82.44 | 77.00 | 82.12 | 00:00:00 | | 2000-12-01 | 1,380,900 | 82.12 | 85.38 | 81.69 | 82.00 | 00:00:00 | | 2000-12-04 | 1,601,500 | 80.50 | 82.94 | 80.25 | 81.75 | 00:00:00 | | 2000-12-05 | 3,981,000 | 84.00 | 89.88 | 83.38 | 88.75 | 00:00:00 | | 2000-12-06 | 3,785,000 | 87.75 | 93.12 | 86.19 | 87.75 | 00:00:00 | | 2000-12-07 | 1,555,400 | 87.69 | 88.69 | 84.62 | 85.88 | 00:00:00 | | 2000-12-08 | 2,063,500 | 88.00 | 92.06 | 88.00 | 91.88 | 00:00:00 | | 2000-12-11 | 3,869,700 | 91.62 | 96.38 | 91.38 | 96.00 | 00:00:00 | | 2000-12-12 | 1,789,200 | 95.50 | 95.56 | 91.75 | 92.44 | 00:00:00 | | 2000-12-13 | 2,573,500 | 93.12 | 95.38 | 91.81 | 94.06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
