|
 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 | | 2010-07-02 | 6,566,400 | 132.11 | 132.38 | 129.69 | 131.08 | 00:00:00 | | 2010-07-06 | 7,820,100 | 133.74 | 134.39 | 131.07 | 132.26 | 00:00:00 | | 2010-07-07 | 9,300,400 | 132.44 | 136.13 | 132.07 | 135.83 | 00:00:00 | | 2010-07-08 | 9,895,700 | 136.92 | 137.17 | 133.56 | 135.46 | 00:00:00 | | 2010-07-09 | 6,919,900 | 135.36 | 138.50 | 134.59 | 138.06 | 00:00:00 | | 2010-07-12 | 4,728,900 | 137.61 | 138.31 | 136.03 | 137.25 | 00:00:00 | | 2010-07-13 | 8,983,900 | 138.50 | 141.20 | 138.11 | 140.25 | 00:00:00 | | 2010-07-14 | 6,068,500 | 139.29 | 139.59 | 137.65 | 139.06 | 00:00:00 | | 2010-07-15 | 21,522,800 | 140.02 | 146.25 | 137.82 | 145.22 | 00:00:00 | | 2010-07-16 | 29,604,600 | 151.47 | 152.00 | 146.05 | 146.17 | 00:00:00 | | 2010-07-19 | 10,875,900 | 147.67 | 147.70 | 144.10 | 145.68 | 00:00:00 | | 2010-07-20 | 20,571,400 | 142.18 | 149.73 | 141.55 | 148.91 | 00:00:00 | | 2010-07-21 | 11,337,000 | 150.05 | 150.97 | 146.86 | 146.99 | 00:00:00 | | 2010-07-22 | 13,307,300 | 148.88 | 149.88 | 144.16 | 146.55 | 00:00:00 | | 2010-07-23 | 7,306,900 | 146.65 | 148.41 | 144.57 | 147.38 | 00:00:00 | | 2010-07-26 | 6,089,000 | 147.39 | 149.00 | 145.21 | 148.20 | 00:00:00 | | 2010-07-27 | 7,151,200 | 149.09 | 149.66 | 147.00 | 147.23 | 00:00:00 | | 2010-07-28 | 4,845,600 | 147.00 | 148.65 | 146.78 | 147.20 | 00:00:00 | | 2010-07-29 | 15,657,700 | 148.27 | 153.15 | 147.63 | 152.58 | 00:00:00 | | 2010-07-30 | 8,792,400 | 151.35 | 153.41 | 150.80 | 150.82 | 00:00:00 | | 2010-08-02 | 6,523,100 | 152.82 | 153.64 | 151.61 | 152.74 | 00:00:00 | | 2010-08-03 | 5,648,500 | 152.12 | 153.96 | 151.41 | 153.19 | 00:00:00 | | 2010-08-04 | 12,283,700 | 153.62 | 157.25 | 153.00 | 156.41 | 00:00:00 | | 2010-08-05 | 5,680,200 | 155.63 | 156.22 | 154.40 | 155.92 | 00:00:00 | | 2010-08-06 | 8,082,600 | 154.54 | 156.06 | 153.77 | 155.18 | 00:00:00 | | 2010-08-09 | 4,209,800 | 155.93 | 156.20 | 154.59 | 155.40 | 00:00:00 | | 2010-08-10 | 5,861,700 | 154.02 | 154.77 | 153.18 | 153.90 | 00:00:00 | | 2010-08-11 | 7,734,400 | 151.72 | 152.00 | 148.91 | 149.25 | 00:00:00 | | 2010-08-12 | 4,949,300 | 147.81 | 150.59 | 147.81 | 149.42 | 00:00:00 | | 2010-08-13 | 4,218,700 | 149.38 | 150.45 | 148.08 | 148.08 | 00:00:00 | | 2010-08-16 | 3,760,100 | 147.58 | 149.18 | 147.00 | 147.76 | 00:00:00 | | 2010-08-17 | 4,391,600 | 148.68 | 149.79 | 148.14 | 148.59 | 00:00:00 | | 2010-08-18 | 4,460,600 | 148.54 | 149.94 | 147.73 | 149.20 | 00:00:00 | | 2010-08-19 | 5,290,900 | 148.67 | 149.66 | 146.28 | 147.05 | 00:00:00 | | 2010-08-20 | 5,276,800 | 147.44 | 148.97 | 147.25 | 148.24 | 00:00:00 | | 2010-08-23 | 3,729,200 | 148.12 | 148.50 | 146.60 | 146.74 | 00:00:00 | | 2010-08-24 | 6,372,300 | 144.80 | 145.49 | 143.82 | 143.95 | 00:00:00 | | 2010-08-25 | 5,638,400 | 142.81 | 145.33 | 142.75 | 144.68 | 00:00:00 | | 2010-08-26 | 6,806,200 | 144.94 | 145.16 | 141.66 | 141.81 | 00:00:00 | | 2010-08-27 | 11,252,000 | 141.13 | 141.74 | 138.25 | 139.75 | 00:00:00 | | 2010-08-30 | 6,189,000 | 138.83 | 140.11 | 136.65 | 136.66 | 00:00:00 | | 2010-08-31 | 7,064,100 | 136.25 | 138.01 | 135.79 | 136.93 | 00:00:00 | | 2010-09-01 | 6,887,300 | 139.01 | 140.34 | 137.80 | 139.74 | 00:00:00 | | 2010-09-02 | 4,992,000 | 139.93 | 140.15 | 138.45 | 139.78 | 00:00:00 | | 2010-09-03 | 13,555,700 | 141.62 | 147.99 | 141.33 | 147.29 | 00:00:00 | | 2010-09-07 | 6,211,300 | 146.15 | 146.24 | 144.15 | 145.21 | 00:00:00 | | 2010-09-08 | 8,297,200 | 145.38 | 149.66 | 145.36 | 147.54 | 00:00:00 | | 2010-09-09 | 6,729,800 | 149.79 | 150.68 | 148.50 | 149.14 | 00:00:00 | | 2010-09-10 | 4,417,200 | 149.46 | 150.75 | 148.81 | 150.39 | 00:00:00 | | 2010-09-13 | 7,653,600 | 152.32 | 154.70 | 152.30 | 154.37 | 00:00:00 | | 2010-09-14 | 5,688,200 | 153.54 | 153.75 | 152.23 | 152.53 | 00:00:00 | | 2010-09-15 | 5,698,200 | 151.67 | 152.80 | 150.67 | 152.56 | 00:00:00 | | 2010-09-16 | 4,388,600 | 152.28 | 152.48 | 151.16 | 152.23 | 00:00:00 | | 2010-09-17 | 4,835,600 | 152.11 | 152.47 | 150.56 | 150.98 | 00:00:00 | | 2010-09-20 | 5,640,500 | 150.98 | 152.40 | 149.89 | 151.90 | 00:00:00 | | 2010-09-21 | 6,876,000 | 152.11 | 154.57 | 151.09 | 151.40 | 00:00:00 | | 2010-09-22 | 8,986,100 | 149.95 | 150.55 | 147.69 | 148.07 | 00:00:00 | | 2010-09-23 | 9,152,400 | 146.36 | 146.87 | 143.98 | 144.91 | 00:00:00 | | 2010-09-24 | 5,612,400 | 146.25 | 147.60 | 145.82 | 147.28 | 00:00:00 | | 2010-09-27 | 4,847,800 | 147.01 | 148.41 | 145.78 | 146.02 | 00:00:00 | | 2010-09-28 | 5,504,800 | 146.51 | 146.69 | 144.06 | 145.01 | 00:00:00 | | 2010-09-29 | 6,944,900 | 145.02 | 145.02 | 142.54 | 144.42 | 00:00:00 | | 2010-09-30 | 6,854,400 | 145.25 | 146.98 | 144.30 | 144.58 | 00:00:00 | | 2010-10-01 | 7,423,300 | 145.20 | 148.50 | 144.82 | 147.70 | 00:00:00 | | 2010-10-04 | 5,866,700 | 147.70 | 148.47 | 144.70 | 146.57 | 00:00:00 | | 2010-10-05 | 8,724,700 | 147.56 | 150.28 | 146.07 | 149.57 | 00:00:00 | | 2010-10-06 | 6,330,600 | 149.75 | 152.33 | 149.13 | 150.84 | 00:00:00 | | 2010-10-07 | 4,471,500 | 152.11 | 152.36 | 150.03 | 151.11 | 00:00:00 | | 2010-10-08 | 5,211,300 | 151.15 | 153.40 | 150.62 | 152.66 | 00:00:00 | | 2010-10-11 | 4,454,400 | 152.67 | 153.09 | 151.27 | 152.20 | 00:00:00 | | 2010-10-12 | 6,365,000 | 151.30 | 155.45 | 151.01 | 155.21 | 00:00:00 | | 2010-10-13 | 5,626,200 | 156.30 | 156.69 | 154.39 | 154.73 | 00:00:00 | | 2010-10-14 | 6,870,800 | 154.23 | 154.29 | 150.55 | 151.59 | 00:00:00 | | 2010-10-15 | 6,901,500 | 152.69 | 152.69 | 150.66 | 150.69 | 00:00:00 | | 2010-10-18 | 6,972,300 | 150.93 | 154.38 | 150.85 | 153.70 | 00:00:00 | | 2010-10-19 | 14,491,200 | 155.14 | 159.70 | 154.11 | 156.72 | 00:00:00 | | 2010-10-20 | 10,608,700 | 156.21 | 160.25 | 154.86 | 159.60 | 00:00:00 | | 2010-10-21 | 6,350,900 | 159.58 | 161.50 | 158.10 | 159.30 | 00:00:00 | | 2010-10-22 | 4,051,700 | 159.89 | 159.98 | 157.50 | 157.76 | 00:00:00 | | 2010-10-25 | 5,728,300 | 159.36 | 159.45 | 156.27 | 157.39 | 00:00:00 | | 2010-10-26 | 4,068,500 | 156.72 | 158.73 | 156.53 | 158.29 | 00:00:00 | | 2010-10-27 | 6,570,900 | 157.19 | 160.59 | 157.00 | 160.15 | 00:00:00 | | 2010-10-28 | 9,908,000 | 160.86 | 163.79 | 160.44 | 163.24 | 00:00:00 | | 2010-10-29 | 4,536,600 | 162.15 | 163.60 | 160.95 | 161.13 | 00:00:00 | | 2010-11-01 | 4,514,400 | 161.77 | 162.96 | 160.17 | 161.57 | 00:00:00 | | 2010-11-02 | 3,332,400 | 162.06 | 163.00 | 161.80 | 162.82 | 00:00:00 | | 2010-11-03 | 4,462,800 | 163.18 | 163.18 | 160.57 | 162.63 | 00:00:00 | | 2010-11-04 | 8,162,600 | 163.62 | 166.40 | 162.69 | 166.39 | 00:00:00 | | 2010-11-05 | 11,977,000 | 165.99 | 171.18 | 165.92 | 171.07 | 00:00:00 | | 2010-11-08 | 5,516,100 | 169.95 | 171.61 | 169.10 | 169.20 | 00:00:00 | | 2010-11-09 | 7,343,900 | 170.30 | 170.85 | 166.00 | 166.55 | 00:00:00 | | 2010-11-10 | 6,328,100 | 166.31 | 168.65 | 165.57 | 167.22 | 00:00:00 | | 2010-11-11 | 3,931,500 | 165.79 | 168.89 | 165.79 | 167.71 | 00:00:00 | | 2010-11-12 | 4,735,600 | 166.39 | 168.12 | 164.65 | 165.83 | 00:00:00 | | 2010-11-15 | 5,199,000 | 165.68 | 169.35 | 165.01 | 167.22 | 00:00:00 | | 2010-11-16 | 5,914,100 | 165.80 | 167.00 | 164.66 | 165.10 | 00:00:00 | | 2010-11-17 | 3,726,300 | 165.12 | 165.73 | 164.00 | 164.89 | 00:00:00 | | 2010-11-18 | 4,987,500 | 165.69 | 168.93 | 165.60 | 167.35 | 00:00:00 | | 2010-11-19 | 4,584,500 | 167.50 | 167.75 | 165.70 | 166.67 | 00:00:00 | | 2010-11-22 | 11,364,000 | 164.30 | 164.38 | 158.45 | 161.05 | 00:00:00 | | 2010-11-23 | 7,301,300 | 159.10 | 160.90 | 157.66 | 157.78 | 00:00:00 | | 2010-11-24 | 4,258,200 | 158.96 | 160.70 | 158.55 | 160.26 | 00:00:00 | | 2010-11-26 | 1,876,900 | 158.46 | 159.35 | 158.07 | 158.22 | 00:00:00 | | 2010-11-29 | 4,819,900 | 157.49 | 160.00 | 157.00 | 159.28 | 00:00:00 | | 2010-11-30 | 5,416,900 | 158.07 | 159.33 | 156.14 | 156.14 | 00:00:00 | | 2010-12-01 | 6,024,000 | 158.45 | 159.20 | 157.00 | 158.45 | 00:00:00 | | 2010-12-02 | 7,208,600 | 159.16 | 163.25 | 158.84 | 162.50 | 00:00:00 | | 2010-12-03 | 4,658,000 | 161.31 | 162.50 | 160.95 | 162.31 | 00:00:00 | | 2010-12-06 | 3,686,300 | 161.66 | 163.19 | 161.49 | 162.65 | 00:00:00 | | 2010-12-07 | 5,527,700 | 164.52 | 164.77 | 161.44 | 161.59 | 00:00:00 | | 2010-12-08 | 5,237,600 | 161.96 | 166.14 | 161.89 | 166.14 | 00:00:00 | | 2010-12-09 | 5,746,400 | 167.00 | 167.75 | 165.75 | 166.45 | 00:00:00 | | 2010-12-10 | 4,543,600 | 166.41 | 168.47 | 165.90 | 168.47 | 00:00:00 | | 2010-12-13 | 5,325,200 | 168.25 | 170.92 | 167.90 | 169.48 | 00:00:00 | | 2010-12-14 | 4,892,700 | 169.67 | 169.99 | 166.84 | 167.33 | 00:00:00 | | 2010-12-15 | 4,358,100 | 166.64 | 167.29 | 165.11 | 165.21 | 00:00:00 | | 2010-12-16 | 4,164,400 | 165.69 | 165.91 | 163.21 | 164.46 | 00:00:00 | | 2010-12-17 | 5,343,000 | 163.92 | 165.00 | 163.12 | 164.04 | 00:00:00 | | 2010-12-20 | 3,719,100 | 163.74 | 166.90 | 163.65 | 166.05 | 00:00:00 | | 2010-12-21 | 4,546,900 | 166.54 | 168.88 | 166.50 | 168.23 | 00:00:00 | | 2010-12-22 | 3,858,500 | 168.67 | 169.68 | 167.90 | 169.60 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
