|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-01-11 | 7,704,900 | 175.06 | 175.06 | 170.52 | 171.56 | 00:00:00 | | 2010-01-12 | 10,360,100 | 170.01 | 170.48 | 167.03 | 167.82 | 00:00:00 | | 2010-01-13 | 11,269,500 | 168.01 | 169.67 | 166.12 | 169.07 | 00:00:00 | | 2010-01-14 | 10,521,400 | 168.00 | 170.72 | 167.21 | 168.53 | 00:00:00 | | 2010-01-15 | 10,896,300 | 167.60 | 167.80 | 164.58 | 165.21 | 00:00:00 | | 2010-01-19 | 7,691,000 | 165.01 | 167.40 | 163.90 | 166.86 | 00:00:00 | | 2010-01-20 | 8,883,100 | 165.80 | 168.18 | 164.32 | 167.79 | 00:00:00 | | 2010-01-21 | 51,726,200 | 169.29 | 171.00 | 156.77 | 160.87 | 00:00:00 | | 2010-01-22 | 30,163,000 | 158.69 | 159.75 | 152.25 | 154.12 | 00:00:00 | | 2010-01-25 | 17,865,000 | 156.13 | 158.30 | 154.50 | 154.98 | 00:00:00 | | 2010-01-26 | 15,985,900 | 154.91 | 156.50 | 150.70 | 150.88 | 00:00:00 | | 2010-01-27 | 19,899,000 | 150.75 | 152.93 | 148.27 | 151.50 | 00:00:00 | | 2010-01-28 | 16,160,700 | 154.23 | 155.20 | 149.95 | 153.29 | 00:00:00 | | 2010-01-29 | 18,502,800 | 154.44 | 154.88 | 147.81 | 148.72 | 00:00:00 | | 2010-02-01 | 12,946,100 | 149.82 | 155.25 | 149.21 | 153.13 | 00:00:00 | | 2010-02-02 | 17,246,600 | 153.65 | 157.50 | 153.65 | 156.94 | 00:00:00 | | 2010-02-03 | 16,785,200 | 157.92 | 159.94 | 157.11 | 157.23 | 00:00:00 | | 2010-02-04 | 18,869,900 | 155.27 | 156.06 | 150.45 | 150.68 | 00:00:00 | | 2010-02-05 | 18,741,800 | 150.82 | 154.46 | 148.87 | 154.16 | 00:00:00 | | 2010-02-08 | 10,257,300 | 154.27 | 154.60 | 150.82 | 151.10 | 00:00:00 | | 2010-02-09 | 14,017,300 | 152.70 | 153.53 | 149.65 | 152.49 | 00:00:00 | | 2010-02-10 | 10,555,300 | 152.77 | 155.35 | 151.76 | 153.63 | 00:00:00 | | 2010-02-11 | 11,163,400 | 154.40 | 155.32 | 152.25 | 154.05 | 00:00:00 | | 2010-02-12 | 10,293,200 | 152.37 | 154.50 | 151.14 | 153.93 | 00:00:00 | | 2010-02-16 | 11,497,100 | 155.30 | 157.74 | 154.60 | 157.40 | 00:00:00 | | 2010-02-17 | 10,070,000 | 158.00 | 158.19 | 155.81 | 157.26 | 00:00:00 | | 2010-02-18 | 10,991,100 | 155.61 | 156.59 | 154.88 | 155.73 | 00:00:00 | | 2010-02-19 | 8,693,000 | 154.51 | 157.00 | 154.49 | 156.18 | 00:00:00 | | 2010-02-22 | 7,375,500 | 157.20 | 157.97 | 156.03 | 156.71 | 00:00:00 | | 2010-02-23 | 15,696,000 | 156.81 | 160.21 | 155.91 | 156.70 | 00:00:00 | | 2010-02-24 | 8,361,500 | 157.34 | 159.25 | 156.87 | 158.33 | 00:00:00 | | 2010-02-25 | 10,519,900 | 156.23 | 156.44 | 154.32 | 156.44 | 00:00:00 | | 2010-02-26 | 7,812,700 | 156.26 | 156.99 | 155.26 | 156.35 | 00:00:00 | | 2010-03-01 | 6,522,800 | 156.51 | 158.29 | 156.17 | 156.54 | 00:00:00 | | 2010-03-02 | 11,986,400 | 157.18 | 159.75 | 156.91 | 158.75 | 00:00:00 | | 2010-03-03 | 10,006,000 | 159.04 | 159.45 | 157.23 | 157.72 | 00:00:00 | | 2010-03-04 | 15,439,500 | 158.25 | 163.85 | 158.11 | 163.61 | 00:00:00 | | 2010-03-05 | 12,226,700 | 165.11 | 168.25 | 165.00 | 167.18 | 00:00:00 | | 2010-03-08 | 9,344,500 | 167.88 | 170.69 | 167.46 | 169.84 | 00:00:00 | | 2010-03-09 | 12,958,700 | 169.22 | 172.20 | 168.00 | 168.85 | 00:00:00 | | 2010-03-10 | 13,107,200 | 170.26 | 172.34 | 168.87 | 171.94 | 00:00:00 | | 2010-03-11 | 8,910,600 | 171.40 | 173.57 | 171.10 | 173.51 | 00:00:00 | | 2010-03-12 | 10,216,900 | 175.01 | 176.34 | 174.00 | 174.96 | 00:00:00 | | 2010-03-15 | 13,958,600 | 173.95 | 175.20 | 170.38 | 173.53 | 00:00:00 | | 2010-03-16 | 11,687,700 | 174.33 | 176.42 | 173.56 | 176.19 | 00:00:00 | | 2010-03-17 | 10,138,600 | 176.86 | 177.88 | 175.57 | 176.64 | 00:00:00 | | 2010-03-18 | 6,883,500 | 176.20 | 177.75 | 175.66 | 177.45 | 00:00:00 | | 2010-03-19 | 10,891,000 | 178.19 | 178.21 | 175.95 | 177.90 | 00:00:00 | | 2010-03-22 | 7,295,900 | 176.21 | 176.95 | 175.23 | 176.16 | 00:00:00 | | 2010-03-23 | 10,804,800 | 176.25 | 176.81 | 173.29 | 174.83 | 00:00:00 | | 2010-03-24 | 8,396,100 | 173.64 | 175.96 | 173.64 | 174.41 | 00:00:00 | | 2010-03-25 | 9,534,300 | 175.24 | 178.73 | 174.78 | 174.90 | 00:00:00 | | 2010-03-26 | 11,811,500 | 175.38 | 175.48 | 171.91 | 172.87 | 00:00:00 | | 2010-03-29 | 11,785,600 | 173.87 | 174.43 | 171.64 | 174.05 | 00:00:00 | | 2010-03-30 | 8,184,600 | 174.26 | 174.78 | 170.70 | 171.38 | 00:00:00 | | 2010-03-31 | 8,243,200 | 170.00 | 171.66 | 169.85 | 170.63 | 00:00:00 | | 2010-04-01 | 6,480,600 | 171.72 | 172.00 | 169.50 | 170.22 | 00:00:00 | | 2010-04-05 | 6,135,000 | 170.68 | 173.37 | 169.77 | 173.16 | 00:00:00 | | 2010-04-06 | 7,743,600 | 172.61 | 173.89 | 172.15 | 172.90 | 00:00:00 | | 2010-04-07 | 13,887,200 | 172.89 | 177.90 | 172.81 | 176.36 | 00:00:00 | | 2010-04-08 | 10,654,500 | 176.10 | 180.80 | 175.28 | 179.50 | 00:00:00 | | 2010-04-09 | 8,462,000 | 180.28 | 181.00 | 177.50 | 179.12 | 00:00:00 | | 2010-04-12 | 6,040,800 | 179.36 | 180.38 | 177.84 | 177.84 | 00:00:00 | | 2010-04-13 | 6,466,400 | 177.56 | 180.00 | 177.11 | 179.25 | 00:00:00 | | 2010-04-14 | 12,556,400 | 183.91 | 185.94 | 183.07 | 184.92 | 00:00:00 | | 2010-04-15 | 7,838,700 | 185.54 | 185.60 | 183.66 | 184.27 | 00:00:00 | | 2010-04-16 | 101,955,800 | 183.62 | 186.41 | 155.55 | 160.70 | 00:00:00 | | 2010-04-19 | 54,215,600 | 155.60 | 163.73 | 155.00 | 163.32 | 00:00:00 | | 2010-04-20 | 42,162,500 | 166.44 | 166.71 | 158.00 | 159.98 | 00:00:00 | | 2010-04-21 | 30,371,000 | 161.67 | 163.14 | 157.00 | 158.93 | 00:00:00 | | 2010-04-22 | 24,823,000 | 157.93 | 162.00 | 156.29 | 159.05 | 00:00:00 | | 2010-04-23 | 14,879,100 | 160.19 | 160.72 | 157.00 | 157.40 | 00:00:00 | | 2010-04-26 | 30,885,200 | 156.72 | 156.99 | 151.52 | 152.03 | 00:00:00 | | 2010-04-27 | 34,516,800 | 150.25 | 156.19 | 150.15 | 153.04 | 00:00:00 | | 2010-04-28 | 21,208,900 | 156.66 | 157.65 | 154.69 | 157.01 | 00:00:00 | | 2010-04-29 | 18,464,300 | 159.55 | 161.05 | 158.34 | 160.24 | 00:00:00 | | 2010-04-30 | 73,082,100 | 151.90 | 152.50 | 143.30 | 145.20 | 00:00:00 | | 2010-05-03 | 28,261,200 | 147.84 | 150.65 | 146.54 | 149.50 | 00:00:00 | | 2010-05-04 | 30,313,400 | 149.03 | 152.35 | 147.83 | 149.45 | 00:00:00 | | 2010-05-05 | 18,338,700 | 148.10 | 151.22 | 147.20 | 148.19 | 00:00:00 | | 2010-05-06 | 22,984,700 | 147.48 | 148.63 | 139.06 | 142.32 | 00:00:00 | | 2010-05-07 | 21,255,900 | 145.38 | 146.55 | 141.50 | 142.99 | 00:00:00 | | 2010-05-10 | 23,098,200 | 149.09 | 149.90 | 141.20 | 143.83 | 00:00:00 | | 2010-05-11 | 15,483,500 | 142.40 | 145.50 | 141.55 | 141.97 | 00:00:00 | | 2010-05-12 | 15,443,200 | 144.24 | 147.65 | 142.28 | 147.20 | 00:00:00 | | 2010-05-13 | 11,517,900 | 148.36 | 148.45 | 144.42 | 144.65 | 00:00:00 | | 2010-05-14 | 10,977,400 | 143.41 | 144.15 | 141.90 | 143.23 | 00:00:00 | | 2010-05-17 | 16,330,100 | 143.47 | 144.30 | 138.53 | 142.64 | 00:00:00 | | 2010-05-18 | 18,025,300 | 143.69 | 143.75 | 136.60 | 137.36 | 00:00:00 | | 2010-05-19 | 18,079,900 | 137.95 | 140.13 | 136.10 | 140.10 | 00:00:00 | | 2010-05-20 | 16,269,000 | 138.20 | 139.49 | 135.75 | 136.10 | 00:00:00 | | 2010-05-21 | 25,531,700 | 137.08 | 143.45 | 136.25 | 140.62 | 00:00:00 | | 2010-05-24 | 16,556,800 | 142.00 | 142.95 | 136.51 | 136.69 | 00:00:00 | | 2010-05-25 | 21,450,500 | 134.73 | 143.19 | 134.20 | 142.56 | 00:00:00 | | 2010-05-26 | 17,073,900 | 144.29 | 145.80 | 139.69 | 140.30 | 00:00:00 | | 2010-05-27 | 12,889,400 | 142.93 | 145.05 | 141.04 | 144.95 | 00:00:00 | | 2010-05-28 | 10,683,700 | 144.42 | 145.80 | 143.10 | 144.26 | 00:00:00 | | 2010-06-01 | 9,455,200 | 144.26 | 146.40 | 141.70 | 141.86 | 00:00:00 | | 2010-06-02 | 7,668,400 | 142.00 | 145.00 | 141.14 | 144.83 | 00:00:00 | | 2010-06-03 | 7,454,900 | 144.91 | 145.25 | 142.50 | 144.04 | 00:00:00 | | 2010-06-04 | 14,900,400 | 142.17 | 145.87 | 141.71 | 142.25 | 00:00:00 | | 2010-06-07 | 12,224,200 | 142.28 | 143.27 | 137.85 | 138.68 | 00:00:00 | | 2010-06-08 | 14,587,000 | 139.14 | 139.68 | 135.05 | 137.78 | 00:00:00 | | 2010-06-09 | 8,950,600 | 138.59 | 139.42 | 136.22 | 136.80 | 00:00:00 | | 2010-06-10 | 21,907,800 | 137.60 | 137.77 | 131.30 | 133.77 | 00:00:00 | | 2010-06-11 | 9,231,100 | 133.33 | 136.05 | 133.00 | 135.64 | 00:00:00 | | 2010-06-14 | 10,951,400 | 137.11 | 137.11 | 133.40 | 133.44 | 00:00:00 | | 2010-06-15 | 10,649,300 | 134.63 | 137.40 | 133.30 | 136.90 | 00:00:00 | | 2010-06-16 | 7,077,700 | 136.06 | 138.26 | 135.71 | 137.06 | 00:00:00 | | 2010-06-17 | 8,104,300 | 136.95 | 138.38 | 135.22 | 137.32 | 00:00:00 | | 2010-06-18 | 10,154,900 | 137.82 | 139.72 | 137.52 | 138.18 | 00:00:00 | | 2010-06-21 | 8,691,000 | 139.65 | 140.15 | 137.31 | 137.74 | 00:00:00 | | 2010-06-22 | 9,002,200 | 137.54 | 137.75 | 134.59 | 134.79 | 00:00:00 | | 2010-06-23 | 8,232,200 | 133.90 | 136.38 | 132.73 | 135.07 | 00:00:00 | | 2010-06-24 | 9,967,900 | 134.14 | 135.98 | 133.11 | 134.98 | 00:00:00 | | 2010-06-25 | 14,332,300 | 136.99 | 140.90 | 135.43 | 139.66 | 00:00:00 | | 2010-06-28 | 9,908,100 | 140.38 | 140.38 | 136.53 | 136.66 | 00:00:00 | | 2010-06-29 | 10,338,100 | 134.98 | 135.85 | 133.17 | 133.76 | 00:00:00 | | 2010-06-30 | 9,139,800 | 133.68 | 134.30 | 131.02 | 131.27 | 00:00:00 | | 2010-07-01 | 11,645,300 | 131.69 | 133.75 | 129.50 | 131.14 | 00:00:00 | | 2010-07-02 | 6,566,400 | 132.11 | 132.38 | 129.69 | 131.08 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
