|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 10,886,500 | 159.89 | 160.01 | 157.02 | 159.80 | 00:00:00 | | 2009-07-22 | 9,499,400 | 158.19 | 161.25 | 157.34 | 160.46 | 00:00:00 | | 2009-07-23 | 12,291,900 | 160.20 | 166.42 | 159.30 | 165.45 | 00:00:00 | | 2009-07-24 | 7,294,400 | 164.43 | 165.00 | 162.81 | 164.72 | 00:00:00 | | 2009-07-27 | 7,613,000 | 164.70 | 165.47 | 162.00 | 163.87 | 00:00:00 | | 2009-07-28 | 10,232,000 | 162.30 | 162.39 | 159.50 | 160.54 | 00:00:00 | | 2009-07-29 | 9,111,300 | 159.21 | 160.98 | 157.90 | 159.44 | 00:00:00 | | 2009-07-30 | 9,415,400 | 161.11 | 164.10 | 160.71 | 162.42 | 00:00:00 | | 2009-07-31 | 7,721,200 | 162.37 | 163.87 | 161.30 | 163.30 | 00:00:00 | | 2009-08-03 | 8,361,800 | 165.20 | 166.29 | 163.30 | 164.10 | 00:00:00 | | 2009-08-04 | 8,808,900 | 162.99 | 165.47 | 162.96 | 165.17 | 00:00:00 | | 2009-08-05 | 9,593,900 | 165.75 | 168.96 | 164.61 | 168.64 | 00:00:00 | | 2009-08-06 | 8,201,800 | 169.40 | 170.94 | 165.81 | 166.75 | 00:00:00 | | 2009-08-07 | 10,771,800 | 168.30 | 168.30 | 162.73 | 163.65 | 00:00:00 | | 2009-08-10 | 8,909,700 | 163.20 | 163.88 | 159.40 | 160.36 | 00:00:00 | | 2009-08-11 | 9,785,100 | 159.94 | 162.22 | 159.15 | 159.22 | 00:00:00 | | 2009-08-12 | 9,842,700 | 159.87 | 164.39 | 159.57 | 163.76 | 00:00:00 | | 2009-08-13 | 8,922,600 | 165.24 | 165.49 | 162.61 | 164.48 | 00:00:00 | | 2009-08-14 | 6,756,800 | 163.97 | 164.39 | 160.79 | 162.73 | 00:00:00 | | 2009-08-17 | 10,146,100 | 159.32 | 159.61 | 157.20 | 157.25 | 00:00:00 | | 2009-08-18 | 8,090,000 | 159.67 | 160.90 | 159.49 | 160.48 | 00:00:00 | | 2009-08-19 | 8,838,900 | 159.11 | 160.50 | 158.00 | 159.93 | 00:00:00 | | 2009-08-20 | 7,619,200 | 160.20 | 162.84 | 160.10 | 162.33 | 00:00:00 | | 2009-08-21 | 10,417,200 | 163.76 | 164.90 | 162.02 | 163.51 | 00:00:00 | | 2009-08-24 | 9,148,800 | 164.36 | 166.26 | 162.58 | 162.58 | 00:00:00 | | 2009-08-25 | 9,118,900 | 163.33 | 165.30 | 163.04 | 164.94 | 00:00:00 | | 2009-08-26 | 8,325,600 | 164.29 | 166.41 | 163.70 | 165.95 | 00:00:00 | | 2009-08-27 | 7,890,600 | 165.69 | 165.90 | 163.25 | 165.02 | 00:00:00 | | 2009-08-28 | 7,029,800 | 165.87 | 166.25 | 163.40 | 164.42 | 00:00:00 | | 2009-08-31 | 9,106,500 | 162.95 | 165.59 | 161.25 | 165.46 | 00:00:00 | | 2009-09-01 | 12,446,800 | 164.80 | 166.38 | 159.93 | 160.17 | 00:00:00 | | 2009-09-02 | 10,751,500 | 160.13 | 161.44 | 158.14 | 158.54 | 00:00:00 | | 2009-09-03 | 8,837,800 | 159.92 | 162.25 | 159.55 | 161.66 | 00:00:00 | | 2009-09-04 | 6,220,100 | 161.54 | 163.85 | 161.36 | 162.97 | 00:00:00 | | 2009-09-08 | 10,066,300 | 165.25 | 167.25 | 165.05 | 167.22 | 00:00:00 | | 2009-09-09 | 10,196,500 | 167.80 | 170.56 | 167.16 | 170.27 | 00:00:00 | | 2009-09-10 | 13,488,900 | 171.00 | 175.36 | 170.13 | 174.87 | 00:00:00 | | 2009-09-11 | 11,094,800 | 176.80 | 177.81 | 174.37 | 174.70 | 00:00:00 | | 2009-09-14 | 8,028,100 | 173.28 | 177.90 | 173.16 | 177.71 | 00:00:00 | | 2009-09-15 | 8,398,900 | 178.00 | 178.00 | 175.46 | 176.66 | 00:00:00 | | 2009-09-16 | 8,691,000 | 177.82 | 179.87 | 176.50 | 179.87 | 00:00:00 | | 2009-09-17 | 9,674,300 | 179.88 | 183.00 | 179.55 | 181.46 | 00:00:00 | | 2009-09-18 | 8,395,300 | 181.69 | 183.95 | 180.65 | 183.18 | 00:00:00 | | 2009-09-21 | 6,352,300 | 181.69 | 183.73 | 181.41 | 182.39 | 00:00:00 | | 2009-09-22 | 7,470,700 | 183.88 | 185.80 | 182.58 | 185.52 | 00:00:00 | | 2009-09-23 | 10,069,600 | 186.31 | 188.00 | 183.64 | 183.64 | 00:00:00 | | 2009-09-24 | 10,982,400 | 184.92 | 185.60 | 181.17 | 183.06 | 00:00:00 | | 2009-09-25 | 12,296,200 | 182.18 | 183.10 | 177.70 | 179.50 | 00:00:00 | | 2009-09-28 | 7,892,200 | 180.14 | 182.78 | 178.66 | 182.50 | 00:00:00 | | 2009-09-29 | 7,539,300 | 182.99 | 184.78 | 182.13 | 183.58 | 00:00:00 | | 2009-09-30 | 10,517,900 | 184.77 | 185.48 | 181.82 | 184.35 | 00:00:00 | | 2009-10-01 | 11,044,500 | 184.01 | 184.69 | 178.60 | 178.99 | 00:00:00 | | 2009-10-02 | 9,232,400 | 176.45 | 181.06 | 175.60 | 179.61 | 00:00:00 | | 2009-10-05 | 9,471,200 | 180.77 | 186.65 | 180.55 | 186.47 | 00:00:00 | | 2009-10-06 | 13,918,900 | 188.46 | 189.44 | 184.60 | 186.98 | 00:00:00 | | 2009-10-07 | 10,579,400 | 186.51 | 190.58 | 186.00 | 190.48 | 00:00:00 | | 2009-10-08 | 11,978,100 | 191.89 | 192.17 | 187.61 | 188.17 | 00:00:00 | | 2009-10-09 | 6,526,300 | 188.73 | 189.75 | 187.92 | 189.30 | 00:00:00 | | 2009-10-12 | 6,189,400 | 190.86 | 190.90 | 188.84 | 190.15 | 00:00:00 | | 2009-10-13 | 11,959,300 | 186.41 | 187.80 | 185.10 | 187.23 | 00:00:00 | | 2009-10-14 | 15,781,800 | 191.58 | 193.60 | 190.40 | 192.28 | 00:00:00 | | 2009-10-15 | 17,834,200 | 188.62 | 190.86 | 187.20 | 188.63 | 00:00:00 | | 2009-10-16 | 12,750,800 | 186.67 | 187.65 | 183.38 | 184.37 | 00:00:00 | | 2009-10-19 | 7,470,200 | 184.85 | 186.79 | 183.01 | 185.50 | 00:00:00 | | 2009-10-20 | 7,387,400 | 185.19 | 187.55 | 184.07 | 184.96 | 00:00:00 | | 2009-10-21 | 11,759,300 | 185.20 | 185.50 | 179.10 | 179.26 | 00:00:00 | | 2009-10-22 | 10,666,200 | 180.04 | 183.94 | 179.56 | 183.69 | 00:00:00 | | 2009-10-23 | 9,221,900 | 184.03 | 184.89 | 179.04 | 180.36 | 00:00:00 | | 2009-10-26 | 9,427,400 | 180.52 | 182.45 | 177.82 | 179.37 | 00:00:00 | | 2009-10-27 | 10,505,700 | 179.25 | 180.10 | 177.40 | 178.61 | 00:00:00 | | 2009-10-28 | 13,586,400 | 177.91 | 178.40 | 171.67 | 172.16 | 00:00:00 | | 2009-10-29 | 9,332,200 | 174.57 | 178.58 | 173.44 | 178.58 | 00:00:00 | | 2009-10-30 | 13,312,400 | 177.22 | 177.62 | 169.68 | 170.17 | 00:00:00 | | 2009-11-02 | 15,802,400 | 171.59 | 173.36 | 165.30 | 170.68 | 00:00:00 | | 2009-11-03 | 11,150,300 | 168.98 | 172.16 | 168.74 | 171.61 | 00:00:00 | | 2009-11-04 | 11,143,300 | 173.47 | 174.60 | 169.02 | 169.50 | 00:00:00 | | 2009-11-05 | 9,017,500 | 170.98 | 173.50 | 169.21 | 173.40 | 00:00:00 | | 2009-11-06 | 6,274,200 | 171.96 | 173.95 | 171.00 | 171.78 | 00:00:00 | | 2009-11-09 | 10,329,200 | 173.68 | 176.75 | 173.50 | 176.57 | 00:00:00 | | 2009-11-10 | 7,244,700 | 176.40 | 177.74 | 175.32 | 176.51 | 00:00:00 | | 2009-11-11 | 8,187,800 | 178.03 | 180.84 | 177.95 | 179.85 | 00:00:00 | | 2009-11-12 | 7,404,200 | 179.70 | 181.43 | 177.79 | 178.48 | 00:00:00 | | 2009-11-13 | 7,630,900 | 178.89 | 178.99 | 175.64 | 176.76 | 00:00:00 | | 2009-11-16 | 8,748,500 | 177.99 | 179.38 | 176.43 | 177.25 | 00:00:00 | | 2009-11-17 | 7,680,500 | 177.01 | 178.25 | 175.50 | 176.60 | 00:00:00 | | 2009-11-18 | 5,959,000 | 176.47 | 177.45 | 175.01 | 176.90 | 00:00:00 | | 2009-11-19 | 8,893,100 | 175.53 | 176.20 | 171.43 | 172.83 | 00:00:00 | | 2009-11-20 | 8,815,300 | 171.40 | 172.44 | 170.01 | 170.01 | 00:00:00 | | 2009-11-23 | 7,930,000 | 171.67 | 173.63 | 171.25 | 172.00 | 00:00:00 | | 2009-11-24 | 6,143,700 | 171.64 | 172.00 | 170.28 | 171.13 | 00:00:00 | | 2009-11-25 | 6,971,700 | 171.97 | 172.10 | 168.05 | 168.92 | 00:00:00 | | 2009-11-27 | 6,883,200 | 164.27 | 166.30 | 163.22 | 164.16 | 00:00:00 | | 2009-11-30 | 10,699,200 | 165.47 | 169.99 | 164.77 | 169.66 | 00:00:00 | | 2009-12-01 | 13,489,100 | 171.25 | 171.33 | 167.07 | 167.63 | 00:00:00 | | 2009-12-02 | 7,476,800 | 167.65 | 167.81 | 165.57 | 166.66 | 00:00:00 | | 2009-12-03 | 8,020,400 | 167.95 | 169.16 | 163.94 | 164.30 | 00:00:00 | | 2009-12-04 | 10,410,300 | 167.50 | 167.80 | 163.53 | 167.24 | 00:00:00 | | 2009-12-07 | 6,654,600 | 166.52 | 167.36 | 163.76 | 163.85 | 00:00:00 | | 2009-12-08 | 11,693,900 | 163.12 | 164.10 | 161.05 | 161.84 | 00:00:00 | | 2009-12-09 | 10,975,800 | 162.13 | 167.05 | 160.72 | 166.44 | 00:00:00 | | 2009-12-10 | 11,930,700 | 166.69 | 167.94 | 164.16 | 166.73 | 00:00:00 | | 2009-12-11 | 6,425,000 | 167.54 | 167.95 | 165.42 | 166.00 | 00:00:00 | | 2009-12-14 | 6,652,900 | 166.48 | 166.50 | 163.86 | 166.10 | 00:00:00 | | 2009-12-15 | 7,539,800 | 164.81 | 166.00 | 162.11 | 162.74 | 00:00:00 | | 2009-12-16 | 8,637,700 | 163.85 | 165.89 | 163.07 | 164.99 | 00:00:00 | | 2009-12-17 | 8,943,800 | 162.31 | 163.62 | 160.83 | 160.93 | 00:00:00 | | 2009-12-18 | 8,687,100 | 161.81 | 163.38 | 160.20 | 163.19 | 00:00:00 | | 2009-12-21 | 9,392,900 | 163.79 | 166.75 | 163.42 | 165.45 | 00:00:00 | | 2009-12-22 | 4,190,700 | 165.50 | 166.30 | 164.50 | 164.60 | 00:00:00 | | 2009-12-23 | 4,052,600 | 165.06 | 165.80 | 163.39 | 163.63 | 00:00:00 | | 2009-12-24 | 1,858,100 | 164.00 | 164.90 | 163.31 | 163.97 | 00:00:00 | | 2009-12-28 | 3,586,000 | 164.10 | 165.71 | 163.46 | 163.76 | 00:00:00 | | 2009-12-29 | 5,214,800 | 164.50 | 165.20 | 163.21 | 164.12 | 00:00:00 | | 2009-12-30 | 5,996,200 | 164.06 | 167.28 | 163.69 | 166.70 | 00:00:00 | | 2009-12-31 | 6,401,800 | 167.29 | 170.13 | 166.93 | 168.84 | 00:00:00 | | 2010-01-04 | 9,135,000 | 170.05 | 174.25 | 169.51 | 173.08 | 00:00:00 | | 2010-01-05 | 11,659,400 | 173.00 | 176.26 | 172.57 | 176.14 | 00:00:00 | | 2010-01-06 | 7,381,100 | 175.38 | 175.38 | 173.76 | 174.26 | 00:00:00 | | 2010-01-07 | 8,727,400 | 174.32 | 178.75 | 173.95 | 177.67 | 00:00:00 | | 2010-01-08 | 7,268,100 | 176.33 | 177.43 | 173.95 | 174.31 | 00:00:00 | | 2010-01-11 | 7,704,900 | 175.06 | 175.06 | 170.52 | 171.56 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
