|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-28 | 34,234,400 | 84.28 | 89.10 | 83.37 | 87.70 | 00:00:00 | | 2009-01-29 | 21,624,300 | 85.13 | 86.59 | 82.12 | 82.72 | 00:00:00 | | 2009-01-30 | 20,344,900 | 83.59 | 84.78 | 79.35 | 80.73 | 00:00:00 | | 2009-02-02 | 18,485,500 | 78.78 | 84.00 | 78.57 | 83.57 | 00:00:00 | | 2009-02-03 | 19,442,500 | 84.30 | 84.50 | 79.80 | 82.81 | 00:00:00 | | 2009-02-04 | 29,744,400 | 83.70 | 89.92 | 83.45 | 87.97 | 00:00:00 | | 2009-02-05 | 33,847,500 | 86.77 | 94.70 | 86.26 | 92.85 | 00:00:00 | | 2009-02-06 | 26,496,900 | 94.27 | 96.58 | 91.56 | 96.57 | 00:00:00 | | 2009-02-09 | 18,736,400 | 97.02 | 98.66 | 94.63 | 97.89 | 00:00:00 | | 2009-02-10 | 29,857,200 | 96.79 | 97.89 | 89.70 | 90.40 | 00:00:00 | | 2009-02-11 | 19,554,400 | 91.75 | 94.94 | 90.42 | 94.71 | 00:00:00 | | 2009-02-12 | 22,915,400 | 92.65 | 96.20 | 91.47 | 95.58 | 00:00:00 | | 2009-02-13 | 22,975,200 | 95.00 | 97.98 | 94.50 | 96.45 | 00:00:00 | | 2009-02-17 | 31,078,100 | 92.26 | 92.48 | 84.79 | 85.71 | 00:00:00 | | 2009-02-18 | 32,610,600 | 87.69 | 87.69 | 81.07 | 84.50 | 00:00:00 | | 2009-02-19 | 24,476,100 | 86.41 | 88.87 | 85.53 | 86.01 | 00:00:00 | | 2009-02-20 | 36,146,100 | 81.95 | 87.15 | 79.27 | 84.59 | 00:00:00 | | 2009-02-23 | 22,298,600 | 86.51 | 87.77 | 79.79 | 80.07 | 00:00:00 | | 2009-02-24 | 33,099,700 | 81.53 | 93.09 | 81.51 | 92.98 | 00:00:00 | | 2009-02-25 | 36,249,600 | 91.55 | 93.50 | 87.30 | 89.92 | 00:00:00 | | 2009-02-26 | 27,516,400 | 92.30 | 94.00 | 90.02 | 92.15 | 00:00:00 | | 2009-02-27 | 26,041,700 | 88.63 | 93.38 | 87.50 | 91.08 | 00:00:00 | | 2009-03-02 | 24,045,600 | 87.86 | 90.21 | 85.56 | 86.27 | 00:00:00 | | 2009-03-03 | 30,943,600 | 88.33 | 88.84 | 80.29 | 82.37 | 00:00:00 | | 2009-03-04 | 28,050,800 | 84.90 | 88.00 | 81.50 | 85.47 | 00:00:00 | | 2009-03-05 | 24,826,200 | 82.88 | 85.70 | 79.35 | 81.72 | 00:00:00 | | 2009-03-06 | 33,484,400 | 82.33 | 84.48 | 73.25 | 75.65 | 00:00:00 | | 2009-03-09 | 23,648,800 | 73.77 | 77.40 | 72.78 | 73.95 | 00:00:00 | | 2009-03-10 | 35,004,400 | 77.68 | 85.45 | 77.10 | 85.28 | 00:00:00 | | 2009-03-11 | 37,989,000 | 86.89 | 93.50 | 85.58 | 92.39 | 00:00:00 | | 2009-03-12 | 30,814,100 | 92.03 | 97.50 | 90.18 | 97.25 | 00:00:00 | | 2009-03-13 | 30,959,400 | 97.79 | 99.84 | 95.64 | 98.80 | 00:00:00 | | 2009-03-16 | 28,240,800 | 100.33 | 101.41 | 93.19 | 93.90 | 00:00:00 | | 2009-03-17 | 23,327,500 | 92.64 | 99.01 | 92.55 | 98.99 | 00:00:00 | | 2009-03-18 | 34,372,900 | 97.58 | 106.79 | 96.70 | 105.25 | 00:00:00 | | 2009-03-19 | 28,577,100 | 104.65 | 105.77 | 99.26 | 99.30 | 00:00:00 | | 2009-03-20 | 29,137,300 | 99.51 | 100.50 | 95.10 | 97.32 | 00:00:00 | | 2009-03-23 | 33,581,800 | 102.50 | 111.93 | 101.30 | 111.93 | 00:00:00 | | 2009-03-24 | 30,914,400 | 110.59 | 115.65 | 109.34 | 110.60 | 00:00:00 | | 2009-03-25 | 32,805,900 | 111.13 | 113.91 | 106.13 | 112.95 | 00:00:00 | | 2009-03-26 | 28,844,800 | 112.00 | 113.19 | 109.45 | 111.99 | 00:00:00 | | 2009-03-27 | 21,569,500 | 109.61 | 111.50 | 107.82 | 108.08 | 00:00:00 | | 2009-03-30 | 21,354,900 | 104.11 | 105.05 | 100.46 | 100.46 | 00:00:00 | | 2009-03-31 | 25,900,100 | 102.81 | 108.50 | 102.48 | 106.02 | 00:00:00 | | 2009-04-01 | 24,883,000 | 104.10 | 111.34 | 103.94 | 110.29 | 00:00:00 | | 2009-04-02 | 30,053,600 | 115.21 | 115.90 | 112.50 | 114.22 | 00:00:00 | | 2009-04-03 | 23,687,100 | 112.80 | 119.76 | 112.55 | 119.40 | 00:00:00 | | 2009-04-06 | 21,098,100 | 116.00 | 117.95 | 114.05 | 116.65 | 00:00:00 | | 2009-04-07 | 22,183,000 | 114.00 | 119.76 | 113.57 | 116.08 | 00:00:00 | | 2009-04-08 | 20,406,200 | 117.37 | 117.55 | 112.50 | 114.75 | 00:00:00 | | 2009-04-09 | 25,599,900 | 119.79 | 124.98 | 117.45 | 124.33 | 00:00:00 | | 2009-04-13 | 36,345,900 | 122.81 | 131.27 | 122.50 | 130.15 | 00:00:00 | | 2009-04-14 | 79,894,200 | 123.76 | 124.24 | 115.10 | 115.11 | 00:00:00 | | 2009-04-15 | 41,329,100 | 116.72 | 122.10 | 113.57 | 121.19 | 00:00:00 | | 2009-04-16 | 23,574,500 | 123.09 | 123.67 | 119.58 | 121.19 | 00:00:00 | | 2009-04-17 | 21,841,200 | 120.84 | 122.96 | 118.96 | 120.60 | 00:00:00 | | 2009-04-20 | 21,598,300 | 116.97 | 118.90 | 115.00 | 115.01 | 00:00:00 | | 2009-04-21 | 24,772,300 | 113.76 | 121.03 | 113.38 | 120.36 | 00:00:00 | | 2009-04-22 | 28,219,000 | 118.61 | 124.80 | 117.84 | 120.49 | 00:00:00 | | 2009-04-23 | 20,133,300 | 121.64 | 122.97 | 118.21 | 122.81 | 00:00:00 | | 2009-04-24 | 22,407,200 | 123.25 | 123.70 | 120.25 | 121.30 | 00:00:00 | | 2009-04-27 | 19,129,700 | 119.34 | 124.37 | 119.34 | 120.90 | 00:00:00 | | 2009-04-28 | 14,907,300 | 120.17 | 122.25 | 119.80 | 120.67 | 00:00:00 | | 2009-04-29 | 22,999,800 | 122.02 | 127.94 | 121.60 | 127.18 | 00:00:00 | | 2009-04-30 | 24,834,600 | 128.52 | 129.65 | 125.18 | 128.50 | 00:00:00 | | 2009-05-01 | 17,536,300 | 127.90 | 130.27 | 126.16 | 127.08 | 00:00:00 | | 2009-05-04 | 23,434,000 | 127.51 | 134.43 | 126.16 | 134.16 | 00:00:00 | | 2009-05-05 | 16,811,000 | 132.90 | 136.20 | 132.55 | 135.20 | 00:00:00 | | 2009-05-06 | 20,439,300 | 136.80 | 140.36 | 136.05 | 139.22 | 00:00:00 | | 2009-05-07 | 23,169,200 | 140.98 | 141.56 | 131.81 | 133.73 | 00:00:00 | | 2009-05-08 | 19,152,000 | 134.89 | 139.59 | 133.15 | 139.59 | 00:00:00 | | 2009-05-11 | 18,391,800 | 136.85 | 138.96 | 134.83 | 135.78 | 00:00:00 | | 2009-05-12 | 21,052,400 | 137.03 | 138.40 | 132.21 | 135.41 | 00:00:00 | | 2009-05-13 | 18,610,800 | 133.20 | 133.39 | 128.06 | 129.26 | 00:00:00 | | 2009-05-14 | 17,411,400 | 129.12 | 134.44 | 128.94 | 133.60 | 00:00:00 | | 2009-05-15 | 14,741,100 | 134.02 | 136.10 | 132.20 | 134.40 | 00:00:00 | | 2009-05-18 | 18,414,000 | 137.20 | 143.15 | 136.78 | 143.15 | 00:00:00 | | 2009-05-19 | 15,324,300 | 142.59 | 144.86 | 141.15 | 141.15 | 00:00:00 | | 2009-05-20 | 21,426,800 | 142.31 | 142.63 | 136.02 | 136.44 | 00:00:00 | | 2009-05-21 | 15,949,300 | 134.05 | 139.45 | 133.92 | 137.16 | 00:00:00 | | 2009-05-22 | 9,058,400 | 137.78 | 138.99 | 136.05 | 136.35 | 00:00:00 | | 2009-05-26 | 13,768,700 | 134.61 | 142.07 | 134.61 | 142.05 | 00:00:00 | | 2009-05-27 | 16,696,900 | 142.22 | 145.49 | 140.01 | 140.01 | 00:00:00 | | 2009-05-28 | 14,803,100 | 141.65 | 145.29 | 139.29 | 144.65 | 00:00:00 | | 2009-05-29 | 14,130,000 | 145.81 | 145.90 | 141.28 | 144.57 | 00:00:00 | | 2009-06-01 | 18,403,800 | 145.80 | 147.37 | 143.31 | 144.33 | 00:00:00 | | 2009-06-02 | 11,988,200 | 143.25 | 144.97 | 142.01 | 143.13 | 00:00:00 | | 2009-06-03 | 11,809,700 | 141.91 | 143.31 | 140.74 | 142.15 | 00:00:00 | | 2009-06-04 | 17,166,900 | 144.65 | 149.75 | 144.40 | 149.47 | 00:00:00 | | 2009-06-05 | 12,817,500 | 151.05 | 151.17 | 148.70 | 149.01 | 00:00:00 | | 2009-06-08 | 10,908,900 | 147.55 | 149.44 | 146.19 | 148.35 | 00:00:00 | | 2009-06-09 | 11,566,100 | 149.00 | 150.79 | 148.10 | 149.31 | 00:00:00 | | 2009-06-10 | 14,346,700 | 149.93 | 149.99 | 144.52 | 146.68 | 00:00:00 | | 2009-06-11 | 12,074,000 | 146.12 | 147.95 | 145.00 | 145.15 | 00:00:00 | | 2009-06-12 | 8,209,900 | 144.38 | 146.43 | 144.15 | 145.64 | 00:00:00 | | 2009-06-15 | 8,742,100 | 144.17 | 145.60 | 142.90 | 143.01 | 00:00:00 | | 2009-06-16 | 10,129,700 | 143.94 | 145.85 | 143.26 | 144.16 | 00:00:00 | | 2009-06-17 | 14,022,100 | 144.09 | 144.09 | 139.03 | 139.73 | 00:00:00 | | 2009-06-18 | 10,526,500 | 139.96 | 143.70 | 139.63 | 143.09 | 00:00:00 | | 2009-06-19 | 9,473,700 | 143.19 | 144.39 | 141.53 | 143.13 | 00:00:00 | | 2009-06-22 | 13,939,000 | 141.87 | 143.52 | 137.01 | 137.01 | 00:00:00 | | 2009-06-23 | 11,056,800 | 138.34 | 141.22 | 137.60 | 141.19 | 00:00:00 | | 2009-06-24 | 11,531,000 | 142.53 | 144.69 | 141.31 | 142.65 | 00:00:00 | | 2009-06-25 | 10,135,900 | 141.57 | 144.62 | 140.85 | 144.43 | 00:00:00 | | 2009-06-26 | 9,837,400 | 144.49 | 148.19 | 143.93 | 146.74 | 00:00:00 | | 2009-06-29 | 7,835,800 | 147.50 | 149.50 | 146.10 | 149.36 | 00:00:00 | | 2009-06-30 | 9,614,400 | 149.40 | 149.80 | 146.24 | 147.44 | 00:00:00 | | 2009-07-01 | 7,505,000 | 147.59 | 148.88 | 146.62 | 147.32 | 00:00:00 | | 2009-07-02 | 7,685,000 | 145.86 | 146.20 | 143.28 | 143.49 | 00:00:00 | | 2009-07-06 | 11,756,800 | 142.66 | 146.46 | 142.26 | 146.46 | 00:00:00 | | 2009-07-07 | 9,503,000 | 146.24 | 146.97 | 142.30 | 142.54 | 00:00:00 | | 2009-07-08 | 19,399,300 | 142.45 | 142.93 | 135.23 | 138.55 | 00:00:00 | | 2009-07-09 | 15,026,500 | 141.76 | 144.89 | 140.91 | 143.21 | 00:00:00 | | 2009-07-10 | 12,673,600 | 142.35 | 144.87 | 141.20 | 141.87 | 00:00:00 | | 2009-07-13 | 23,784,000 | 146.72 | 149.85 | 145.05 | 149.44 | 00:00:00 | | 2009-07-14 | 28,813,100 | 148.98 | 151.15 | 148.08 | 149.66 | 00:00:00 | | 2009-07-15 | 21,135,600 | 152.01 | 155.98 | 150.63 | 155.26 | 00:00:00 | | 2009-07-16 | 12,643,600 | 155.00 | 157.99 | 153.81 | 156.84 | 00:00:00 | | 2009-07-17 | 9,617,200 | 155.87 | 157.94 | 155.52 | 156.84 | 00:00:00 | | 2009-07-20 | 12,433,800 | 157.75 | 160.73 | 157.28 | 160.03 | 00:00:00 | | 2009-07-21 | 10,886,500 | 159.89 | 160.01 | 157.02 | 159.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
