|
 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 | | 2010-12-22 | 3,858,500 | 168.67 | 169.68 | 167.90 | 169.60 | 00:00:00 | | 2010-12-23 | 2,494,000 | 169.10 | 169.70 | 167.17 | 167.60 | 00:00:00 | | 2010-12-27 | 2,715,000 | 166.79 | 170.00 | 166.41 | 169.83 | 00:00:00 | | 2010-12-28 | 2,862,900 | 170.00 | 171.23 | 168.83 | 169.19 | 00:00:00 | | 2010-12-29 | 3,329,800 | 169.40 | 169.78 | 166.57 | 167.63 | 00:00:00 | | 2010-12-30 | 1,745,400 | 168.09 | 168.25 | 166.99 | 167.64 | 00:00:00 | | 2010-12-31 | 1,636,300 | 167.58 | 168.80 | 167.01 | 168.16 | 00:00:00 | | 2011-01-03 | 5,717,100 | 170.55 | 173.25 | 169.85 | 173.05 | 00:00:00 | | 2011-01-04 | 3,335,500 | 173.87 | 174.00 | 172.00 | 173.08 | 00:00:00 | | 2011-01-05 | 4,140,600 | 172.05 | 174.49 | 172.00 | 174.00 | 00:00:00 | | 2011-01-06 | 5,375,200 | 174.51 | 174.59 | 171.98 | 172.21 | 00:00:00 | | 2011-01-07 | 4,916,100 | 172.70 | 172.89 | 169.36 | 170.69 | 00:00:00 | | 2011-01-10 | 3,650,300 | 170.00 | 171.29 | 169.20 | 169.76 | 00:00:00 | | 2011-01-11 | 4,511,800 | 170.50 | 171.43 | 168.32 | 169.36 | 00:00:00 | | 2011-01-12 | 5,592,900 | 169.39 | 172.31 | 169.18 | 171.67 | 00:00:00 | | 2011-01-13 | 3,183,800 | 172.04 | 172.60 | 171.00 | 171.57 | 00:00:00 | | 2011-01-14 | 5,870,400 | 171.19 | 175.00 | 171.19 | 175.00 | 00:00:00 | | 2011-01-18 | 4,981,200 | 174.75 | 175.34 | 173.05 | 174.68 | 00:00:00 | | 2011-01-19 | 13,346,600 | 169.46 | 171.49 | 165.86 | 166.49 | 00:00:00 | | 2011-01-20 | 8,914,900 | 166.55 | 167.06 | 164.01 | 165.69 | 00:00:00 | | 2011-01-21 | 5,876,500 | 165.88 | 169.20 | 165.12 | 166.20 | 00:00:00 | | 2011-01-24 | 4,624,300 | 165.99 | 167.07 | 165.75 | 166.30 | 00:00:00 | | 2011-01-25 | 11,232,000 | 163.05 | 164.79 | 160.12 | 161.98 | 00:00:00 | | 2011-01-26 | 6,738,000 | 161.70 | 162.84 | 161.04 | 161.31 | 00:00:00 | | 2011-01-27 | 6,036,000 | 161.13 | 164.25 | 161.11 | 164.03 | 00:00:00 | | 2011-01-28 | 4,570,000 | 164.16 | 165.09 | 161.42 | 161.77 | 00:00:00 | | 2011-01-31 | 3,792,800 | 161.38 | 163.72 | 161.23 | 163.62 | 00:00:00 | | 2011-02-01 | 4,138,400 | 163.86 | 166.25 | 163.61 | 165.33 | 00:00:00 | | 2011-02-02 | 2,986,200 | 165.15 | 166.64 | 164.20 | 165.05 | 00:00:00 | | 2011-02-03 | 4,710,400 | 164.99 | 164.99 | 161.84 | 164.64 | 00:00:00 | | 2011-02-04 | 3,354,500 | 164.88 | 164.98 | 162.76 | 164.83 | 00:00:00 | | 2011-02-07 | 5,036,700 | 164.79 | 168.10 | 164.60 | 167.13 | 00:00:00 | | 2011-02-08 | 4,718,700 | 167.02 | 168.72 | 166.26 | 168.55 | 00:00:00 | | 2011-02-09 | 5,663,900 | 168.23 | 168.23 | 164.66 | 166.01 | 00:00:00 | | 2011-02-10 | 4,265,800 | 165.15 | 166.65 | 164.68 | 165.34 | 00:00:00 | | 2011-02-11 | 4,257,100 | 165.11 | 167.69 | 164.81 | 166.66 | 00:00:00 | | 2011-02-14 | 3,547,200 | 166.15 | 167.80 | 165.51 | 167.52 | 00:00:00 | | 2011-02-15 | 4,025,900 | 167.32 | 168.44 | 166.82 | 167.91 | 00:00:00 | | 2011-02-16 | 4,606,300 | 168.56 | 169.90 | 168.00 | 168.81 | 00:00:00 | | 2011-02-17 | 4,448,100 | 168.54 | 168.69 | 167.00 | 167.16 | 00:00:00 | | 2011-02-18 | 3,728,100 | 167.04 | 168.30 | 166.85 | 168.04 | 00:00:00 | | 2011-02-22 | 5,448,200 | 165.67 | 165.76 | 162.35 | 162.94 | 00:00:00 | | 2011-02-23 | 4,560,400 | 162.63 | 164.80 | 161.77 | 163.09 | 00:00:00 | | 2011-02-24 | 4,619,300 | 162.20 | 163.90 | 161.32 | 163.44 | 00:00:00 | | 2011-02-25 | 4,636,200 | 164.05 | 165.88 | 163.52 | 165.12 | 00:00:00 | | 2011-02-28 | 4,235,200 | 165.53 | 166.25 | 163.11 | 163.78 | 00:00:00 | | 2011-03-01 | 7,015,500 | 163.55 | 164.49 | 161.30 | 161.31 | 00:00:00 | | 2011-03-02 | 4,658,400 | 161.58 | 163.33 | 161.11 | 161.69 | 00:00:00 | | 2011-03-03 | 4,581,200 | 162.71 | 165.18 | 162.69 | 164.49 | 00:00:00 | | 2011-03-04 | 7,810,800 | 162.88 | 163.00 | 160.36 | 161.00 | 00:00:00 | | 2011-03-07 | 7,004,100 | 161.41 | 161.84 | 158.50 | 159.15 | 00:00:00 | | 2011-03-08 | 4,845,900 | 159.43 | 161.78 | 159.04 | 161.30 | 00:00:00 | | 2011-03-09 | 4,125,200 | 161.85 | 163.72 | 161.58 | 162.35 | 00:00:00 | | 2011-03-10 | 4,563,400 | 160.80 | 161.00 | 159.99 | 160.27 | 00:00:00 | | 2011-03-11 | 2,883,900 | 159.85 | 161.55 | 159.84 | 160.68 | 00:00:00 | | 2011-03-14 | 4,376,100 | 159.94 | 160.50 | 158.02 | 158.43 | 00:00:00 | | 2011-03-15 | 5,243,600 | 156.06 | 158.05 | 154.85 | 157.25 | 00:00:00 | | 2011-03-16 | 7,223,400 | 157.23 | 157.24 | 153.26 | 154.38 | 00:00:00 | | 2011-03-17 | 5,293,900 | 155.93 | 156.35 | 153.95 | 155.75 | 00:00:00 | | 2011-03-18 | 10,157,600 | 156.60 | 160.25 | 155.24 | 159.96 | 00:00:00 | | 2011-03-21 | 4,663,300 | 161.62 | 162.15 | 159.90 | 160.21 | 00:00:00 | | 2011-03-22 | 3,538,900 | 160.64 | 162.21 | 160.12 | 160.79 | 00:00:00 | | 2011-03-23 | 3,603,300 | 160.02 | 160.23 | 158.24 | 159.53 | 00:00:00 | | 2011-03-24 | 2,734,400 | 160.35 | 160.50 | 158.83 | 159.91 | 00:00:00 | | 2011-03-25 | 4,020,700 | 160.51 | 160.51 | 157.70 | 157.97 | 00:00:00 | | 2011-03-28 | 3,686,800 | 158.20 | 159.29 | 156.41 | 156.47 | 00:00:00 | | 2011-03-29 | 3,769,400 | 156.60 | 158.70 | 155.53 | 158.47 | 00:00:00 | | 2011-03-30 | 2,967,200 | 159.03 | 160.43 | 157.47 | 159.07 | 00:00:00 | | 2011-03-31 | 3,317,700 | 157.38 | 160.07 | 157.32 | 158.60 | 00:00:00 | | 2011-04-01 | 3,787,900 | 159.77 | 162.00 | 159.66 | 160.23 | 00:00:00 | | 2011-04-04 | 2,816,800 | 160.76 | 160.88 | 158.60 | 158.90 | 00:00:00 | | 2011-04-05 | 3,173,700 | 158.46 | 159.15 | 157.62 | 158.91 | 00:00:00 | | 2011-04-06 | 4,198,700 | 159.89 | 161.99 | 158.85 | 161.89 | 00:00:00 | | 2011-04-07 | 4,589,200 | 161.99 | 164.40 | 161.57 | 162.40 | 00:00:00 | | 2011-04-08 | 3,280,800 | 163.49 | 163.62 | 160.82 | 160.96 | 00:00:00 | | 2011-04-11 | 3,126,900 | 160.54 | 162.91 | 160.54 | 161.47 | 00:00:00 | | 2011-04-12 | 3,328,100 | 160.25 | 161.44 | 159.45 | 160.42 | 00:00:00 | | 2011-04-13 | 5,134,600 | 162.50 | 163.98 | 159.83 | 160.17 | 00:00:00 | | 2011-04-14 | 7,982,300 | 157.51 | 157.60 | 155.25 | 155.79 | 00:00:00 | | 2011-04-15 | 5,608,300 | 156.18 | 156.95 | 154.63 | 155.13 | 00:00:00 | | 2011-04-18 | 5,992,900 | 154.05 | 154.88 | 151.52 | 153.78 | 00:00:00 | | 2011-04-19 | 13,463,800 | 156.09 | 156.10 | 149.55 | 151.86 | 00:00:00 | | 2011-04-20 | 7,181,300 | 153.17 | 154.15 | 151.50 | 152.70 | 00:00:00 | | 2011-04-21 | 3,977,500 | 153.09 | 154.33 | 152.70 | 153.51 | 00:00:00 | | 2011-04-25 | 3,711,600 | 152.58 | 152.59 | 151.18 | 152.19 | 00:00:00 | | 2011-04-26 | 4,369,700 | 151.89 | 153.95 | 151.78 | 153.27 | 00:00:00 | | 2011-04-27 | 4,207,000 | 153.60 | 153.85 | 152.00 | 152.86 | 00:00:00 | | 2011-04-28 | 5,906,700 | 152.55 | 152.60 | 150.20 | 150.60 | 00:00:00 | | 2011-04-29 | 6,100,000 | 150.28 | 151.87 | 149.64 | 151.01 | 00:00:00 | | 2011-05-02 | 4,362,700 | 152.20 | 153.07 | 151.07 | 151.30 | 00:00:00 | | 2011-05-03 | 3,557,400 | 150.97 | 152.80 | 150.68 | 151.87 | 00:00:00 | | 2011-05-04 | 3,768,000 | 152.25 | 152.46 | 150.95 | 151.52 | 00:00:00 | | 2011-05-05 | 4,100,200 | 150.87 | 151.22 | 149.95 | 150.41 | 00:00:00 | | 2011-05-06 | 5,429,300 | 151.47 | 151.97 | 149.53 | 150.10 | 00:00:00 | | 2011-05-09 | 3,152,400 | 149.70 | 149.87 | 148.80 | 149.12 | 00:00:00 | | 2011-05-10 | 4,033,800 | 149.02 | 150.74 | 148.52 | 150.40 | 00:00:00 | | 2011-05-11 | 5,310,500 | 150.00 | 150.00 | 147.65 | 147.88 | 00:00:00 | | 2011-05-12 | 20,600,000 | 145.99 | 146.78 | 140.66 | 142.75 | 00:00:00 | | 2011-05-13 | 14,256,700 | 142.39 | 142.52 | 139.25 | 141.46 | 00:00:00 | | 2011-05-16 | 6,458,800 | 140.89 | 143.39 | 140.26 | 140.60 | 00:00:00 | | 2011-05-17 | 7,071,400 | 140.26 | 141.95 | 139.08 | 140.81 | 00:00:00 | | 2011-05-18 | 4,768,900 | 140.93 | 141.82 | 140.21 | 140.84 | 00:00:00 | | 2011-05-19 | 7,331,500 | 141.23 | 141.30 | 138.43 | 139.34 | 00:00:00 | | 2011-05-20 | 11,284,500 | 138.18 | 139.64 | 134.79 | 134.99 | 00:00:00 | | 2011-05-23 | 8,406,500 | 133.64 | 137.19 | 133.64 | 135.84 | 00:00:00 | | 2011-05-24 | 6,605,300 | 136.27 | 136.76 | 135.03 | 136.34 | 00:00:00 | | 2011-05-25 | 6,528,600 | 135.67 | 137.59 | 135.51 | 136.24 | 00:00:00 | | 2011-05-26 | 5,332,300 | 136.20 | 136.70 | 135.34 | 136.26 | 00:00:00 | | 2011-05-27 | 5,275,700 | 136.25 | 138.96 | 136.23 | 138.66 | 00:00:00 | | 2011-05-31 | 7,023,200 | 140.82 | 142.30 | 139.88 | 140.73 | 00:00:00 | | 2011-06-01 | 6,768,100 | 139.95 | 140.00 | 136.10 | 136.17 | 00:00:00 | | 2011-06-02 | 12,423,400 | 136.65 | 136.73 | 131.50 | 134.38 | 00:00:00 | | 2011-06-03 | 5,457,600 | 132.98 | 137.17 | 132.89 | 135.33 | 00:00:00 | | 2011-06-06 | 5,287,800 | 134.75 | 135.22 | 133.14 | 133.90 | 00:00:00 | | 2011-06-07 | 6,191,500 | 134.38 | 135.76 | 132.99 | 132.99 | 00:00:00 | | 2011-06-08 | 6,795,100 | 132.63 | 134.89 | 131.50 | 131.59 | 00:00:00 | | 2011-06-09 | 4,498,100 | 131.99 | 135.10 | 131.83 | 133.53 | 00:00:00 | | 2011-06-10 | 7,556,800 | 133.21 | 137.25 | 132.52 | 135.92 | 00:00:00 | | 2011-06-13 | 5,272,900 | 136.13 | 137.97 | 135.92 | 137.53 | 00:00:00 | | 2011-06-14 | 5,849,900 | 138.20 | 138.95 | 136.54 | 137.10 | 00:00:00 | | 2011-06-15 | 5,715,200 | 136.07 | 137.59 | 134.01 | 134.85 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
