|
 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 | | 2011-06-15 | 5,715,200 | 136.07 | 137.59 | 134.01 | 134.85 | 00:00:00 | | 2011-06-16 | 5,230,700 | 134.63 | 136.89 | 134.15 | 136.09 | 00:00:00 | | 2011-06-17 | 6,758,300 | 137.83 | 138.79 | 137.21 | 137.23 | 00:00:00 | | 2011-06-20 | 4,019,900 | 136.42 | 136.73 | 134.36 | 135.14 | 00:00:00 | | 2011-06-21 | 4,213,300 | 135.50 | 137.19 | 134.30 | 135.96 | 00:00:00 | | 2011-06-22 | 4,224,400 | 135.59 | 137.78 | 134.43 | 134.52 | 00:00:00 | | 2011-06-23 | 6,706,600 | 133.10 | 133.83 | 131.64 | 132.36 | 00:00:00 | | 2011-06-24 | 5,774,800 | 132.81 | 133.45 | 130.82 | 130.91 | 00:00:00 | | 2011-06-27 | 5,831,800 | 130.75 | 131.86 | 129.80 | 130.71 | 00:00:00 | | 2011-06-28 | 8,056,000 | 131.34 | 131.34 | 128.30 | 129.26 | 00:00:00 | | 2011-06-29 | 8,170,800 | 129.73 | 133.23 | 129.50 | 132.53 | 00:00:00 | | 2011-06-30 | 4,980,900 | 133.05 | 133.80 | 131.50 | 133.09 | 00:00:00 | | 2011-07-01 | 5,103,500 | 133.43 | 136.72 | 133.09 | 136.65 | 00:00:00 | | 2011-07-05 | 4,458,300 | 135.90 | 136.05 | 133.00 | 134.50 | 00:00:00 | | 2011-07-06 | 3,029,100 | 133.78 | 134.44 | 132.82 | 133.89 | 00:00:00 | | 2011-07-07 | 3,857,500 | 135.09 | 136.20 | 134.72 | 135.01 | 00:00:00 | | 2011-07-08 | 4,141,600 | 133.32 | 134.40 | 133.17 | 134.08 | 00:00:00 | | 2011-07-11 | 4,722,900 | 132.75 | 133.43 | 131.07 | 132.02 | 00:00:00 | | 2011-07-12 | 4,330,900 | 131.42 | 132.66 | 130.10 | 130.31 | 00:00:00 | | 2011-07-13 | 4,410,500 | 130.74 | 131.77 | 129.70 | 129.92 | 00:00:00 | | 2011-07-14 | 5,357,200 | 131.70 | 132.20 | 129.75 | 129.89 | 00:00:00 | | 2011-07-15 | 5,255,100 | 131.31 | 131.51 | 129.18 | 130.16 | 00:00:00 | | 2011-07-18 | 5,836,500 | 129.58 | 130.16 | 127.50 | 129.33 | 00:00:00 | | 2011-07-19 | 15,297,700 | 125.73 | 129.93 | 125.50 | 128.49 | 00:00:00 | | 2011-07-20 | 8,578,300 | 128.00 | 133.80 | 127.58 | 132.75 | 00:00:00 | | 2011-07-21 | 7,671,000 | 133.52 | 135.98 | 133.25 | 135.58 | 00:00:00 | | 2011-07-22 | 4,925,500 | 135.03 | 136.47 | 134.44 | 135.49 | 00:00:00 | | 2011-07-25 | 5,856,700 | 134.17 | 137.13 | 133.50 | 136.85 | 00:00:00 | | 2011-07-26 | 5,464,700 | 136.61 | 139.25 | 136.02 | 137.60 | 00:00:00 | | 2011-07-27 | 5,250,000 | 136.79 | 137.25 | 134.44 | 134.72 | 00:00:00 | | 2011-07-28 | 4,429,700 | 134.97 | 138.13 | 134.65 | 135.84 | 00:00:00 | | 2011-07-29 | 5,340,300 | 134.10 | 136.60 | 133.13 | 134.97 | 00:00:00 | | 2011-08-01 | 5,880,700 | 136.92 | 137.34 | 133.75 | 134.15 | 00:00:00 | | 2011-08-02 | 7,582,300 | 132.08 | 134.76 | 131.18 | 131.23 | 00:00:00 | | 2011-08-03 | 6,499,400 | 131.35 | 133.27 | 130.71 | 132.08 | 00:00:00 | | 2011-08-04 | 8,193,300 | 130.84 | 131.89 | 126.21 | 126.23 | 00:00:00 | | 2011-08-05 | 11,167,300 | 127.75 | 129.23 | 122.35 | 125.18 | 00:00:00 | | 2011-08-08 | 17,378,000 | 122.08 | 125.44 | 112.11 | 117.66 | 00:00:00 | | 2011-08-09 | 15,913,400 | 120.51 | 123.15 | 111.60 | 122.73 | 00:00:00 | | 2011-08-10 | 18,581,600 | 119.58 | 119.67 | 110.04 | 110.34 | 00:00:00 | | 2011-08-11 | 11,842,200 | 112.94 | 119.75 | 112.25 | 118.10 | 00:00:00 | | 2011-08-12 | 9,607,900 | 119.82 | 120.88 | 115.29 | 116.47 | 00:00:00 | | 2011-08-15 | 7,241,900 | 117.57 | 119.70 | 116.00 | 119.13 | 00:00:00 | | 2011-08-16 | 7,413,100 | 117.60 | 119.78 | 115.50 | 116.87 | 00:00:00 | | 2011-08-17 | 4,828,600 | 117.36 | 118.75 | 116.55 | 117.25 | 00:00:00 | | 2011-08-18 | 9,284,600 | 112.15 | 114.50 | 112.04 | 113.14 | 00:00:00 | | 2011-08-19 | 6,829,000 | 111.87 | 115.30 | 111.11 | 111.76 | 00:00:00 | | 2011-08-22 | 11,238,400 | 114.17 | 114.49 | 105.10 | 106.51 | 00:00:00 | | 2011-08-23 | 24,482,500 | 106.02 | 108.80 | 103.16 | 106.86 | 00:00:00 | | 2011-08-24 | 10,169,800 | 106.90 | 110.74 | 106.39 | 110.31 | 00:00:00 | | 2011-08-25 | 11,939,500 | 114.51 | 118.10 | 108.11 | 109.84 | 00:00:00 | | 2011-08-26 | 7,355,700 | 108.63 | 112.58 | 107.72 | 111.75 | 00:00:00 | | 2011-08-29 | 5,177,900 | 113.65 | 116.54 | 112.33 | 116.07 | 00:00:00 | | 2011-08-30 | 5,298,800 | 115.33 | 116.00 | 113.25 | 115.18 | 00:00:00 | | 2011-08-31 | 6,488,100 | 115.40 | 117.80 | 114.67 | 116.22 | 00:00:00 | | 2011-09-01 | 9,855,500 | 115.55 | 115.55 | 111.60 | 112.16 | 00:00:00 | | 2011-09-02 | 8,380,900 | 108.58 | 109.24 | 105.80 | 107.06 | 00:00:00 | | 2011-09-06 | 7,749,300 | 103.67 | 105.60 | 103.43 | 104.56 | 00:00:00 | | 2011-09-07 | 6,526,400 | 106.00 | 108.79 | 105.00 | 108.34 | 00:00:00 | | 2011-09-08 | 6,508,800 | 107.13 | 108.00 | 104.74 | 104.79 | 00:00:00 | | 2011-09-09 | 8,613,700 | 104.38 | 105.82 | 102.22 | 102.25 | 00:00:00 | | 2011-09-12 | 8,769,600 | 100.79 | 103.00 | 99.78 | 102.92 | 00:00:00 | | 2011-09-13 | 7,119,200 | 103.41 | 105.18 | 101.50 | 104.09 | 00:00:00 | | 2011-09-14 | 6,602,200 | 104.91 | 105.88 | 103.53 | 104.54 | 00:00:00 | | 2011-09-15 | 6,354,500 | 105.17 | 108.19 | 105.10 | 107.97 | 00:00:00 | | 2011-09-16 | 7,999,300 | 109.07 | 109.66 | 105.91 | 107.49 | 00:00:00 | | 2011-09-19 | 5,821,600 | 105.32 | 105.60 | 103.25 | 104.81 | 00:00:00 | | 2011-09-20 | 4,978,100 | 105.00 | 105.27 | 102.53 | 102.61 | 00:00:00 | | 2011-09-21 | 8,586,100 | 102.81 | 102.83 | 97.72 | 97.86 | 00:00:00 | | 2011-09-22 | 12,381,300 | 95.96 | 96.03 | 91.40 | 93.98 | 00:00:00 | | 2011-09-23 | 17,489,100 | 92.84 | 96.52 | 92.80 | 95.18 | 00:00:00 | | 2011-09-26 | 7,038,600 | 96.19 | 99.73 | 95.00 | 99.14 | 00:00:00 | | 2011-09-27 | 8,583,800 | 101.20 | 104.08 | 98.78 | 99.55 | 00:00:00 | | 2011-09-28 | 5,662,100 | 99.98 | 100.81 | 96.21 | 96.32 | 00:00:00 | | 2011-09-29 | 5,949,200 | 98.65 | 99.98 | 97.20 | 99.87 | 00:00:00 | | 2011-09-30 | 5,780,200 | 98.28 | 98.40 | 94.46 | 94.55 | 00:00:00 | | 2011-10-03 | 7,745,200 | 93.74 | 95.72 | 89.88 | 90.08 | 00:00:00 | | 2011-10-04 | 11,986,900 | 88.32 | 95.22 | 84.27 | 94.58 | 00:00:00 | | 2011-10-05 | 8,455,400 | 93.87 | 95.54 | 90.82 | 94.29 | 00:00:00 | | 2011-10-06 | 7,604,000 | 94.00 | 98.00 | 91.76 | 97.93 | 00:00:00 | | 2011-10-07 | 7,636,900 | 98.07 | 98.07 | 92.25 | 92.69 | 00:00:00 | | 2011-10-10 | 6,123,500 | 94.92 | 96.39 | 93.95 | 96.14 | 00:00:00 | | 2011-10-11 | 7,065,300 | 94.56 | 98.81 | 94.00 | 96.70 | 00:00:00 | | 2011-10-12 | 8,237,900 | 98.20 | 101.13 | 96.39 | 99.11 | 00:00:00 | | 2011-10-13 | 6,571,500 | 97.87 | 98.02 | 94.52 | 96.15 | 00:00:00 | | 2011-10-14 | 5,557,400 | 96.79 | 97.84 | 94.65 | 96.73 | 00:00:00 | | 2011-10-17 | 7,216,000 | 95.51 | 97.89 | 95.17 | 96.90 | 00:00:00 | | 2011-10-18 | 16,777,200 | 98.19 | 103.74 | 96.55 | 102.25 | 00:00:00 | | 2011-10-19 | 9,959,400 | 101.55 | 104.94 | 100.32 | 100.79 | 00:00:00 | | 2011-10-20 | 7,351,200 | 101.69 | 102.17 | 98.28 | 100.86 | 00:00:00 | | 2011-10-21 | 5,854,800 | 101.74 | 103.06 | 100.59 | 102.09 | 00:00:00 | | 2011-10-24 | 5,616,600 | 102.65 | 104.73 | 102.58 | 103.98 | 00:00:00 | | 2011-10-25 | 5,150,100 | 103.05 | 103.17 | 100.08 | 100.44 | 00:00:00 | | 2011-10-26 | 11,751,700 | 101.90 | 106.74 | 101.36 | 106.33 | 00:00:00 | | 2011-10-27 | 16,418,100 | 110.33 | 117.53 | 110.00 | 116.40 | 00:00:00 | | 2011-10-28 | 8,249,500 | 114.34 | 118.07 | 114.00 | 115.86 | 00:00:00 | | 2011-10-31 | 8,071,700 | 112.79 | 113.89 | 109.48 | 109.55 | 00:00:00 | | 2011-11-01 | 10,225,400 | 103.49 | 107.10 | 102.71 | 103.54 | 00:00:00 | | 2011-11-02 | 5,602,800 | 106.45 | 107.25 | 104.75 | 106.13 | 00:00:00 | | 2011-11-03 | 8,295,100 | 108.03 | 108.71 | 102.09 | 107.68 | 00:00:00 | | 2011-11-04 | 6,074,600 | 106.33 | 106.57 | 103.81 | 105.04 | 00:00:00 | | 2011-11-07 | 4,696,900 | 104.95 | 106.15 | 103.75 | 105.57 | 00:00:00 | | 2011-11-08 | 6,138,600 | 106.41 | 109.26 | 106.20 | 108.58 | 00:00:00 | | 2011-11-09 | 10,596,500 | 104.99 | 105.00 | 98.83 | 99.67 | 00:00:00 | | 2011-11-10 | 8,536,500 | 101.87 | 101.94 | 98.14 | 99.50 | 00:00:00 | | 2011-11-11 | 4,770,400 | 100.89 | 102.20 | 100.26 | 101.66 | 00:00:00 | | 2011-11-14 | 4,826,400 | 100.52 | 100.61 | 98.38 | 99.29 | 00:00:00 | | 2011-11-15 | 5,664,100 | 98.30 | 101.02 | 98.06 | 99.75 | 00:00:00 | | 2011-11-16 | 8,889,900 | 98.87 | 98.99 | 95.25 | 95.60 | 00:00:00 | | 2011-11-17 | 8,994,900 | 95.99 | 96.44 | 91.82 | 92.35 | 00:00:00 | | 2011-11-18 | 6,228,700 | 92.47 | 93.39 | 91.31 | 91.91 | 00:00:00 | | 2011-11-21 | 7,802,900 | 90.18 | 92.29 | 88.90 | 91.30 | 00:00:00 | | 2011-11-22 | 7,087,400 | 90.71 | 91.80 | 88.61 | 89.40 | 00:00:00 | | 2011-11-23 | 6,608,600 | 88.98 | 89.28 | 87.60 | 87.89 | 00:00:00 | | 2011-11-25 | 3,675,000 | 88.06 | 91.44 | 87.74 | 88.75 | 00:00:00 | | 2011-11-28 | 8,730,600 | 92.72 | 93.75 | 89.37 | 90.78 | 00:00:00 | | 2011-11-29 | 5,877,300 | 90.35 | 91.29 | 88.65 | 88.81 | 00:00:00 | | 2011-11-30 | 10,871,200 | 92.40 | 96.01 | 91.37 | 95.86 | 00:00:00 | | 2011-12-01 | 6,036,600 | 94.58 | 95.62 | 93.20 | 94.43 | 00:00:00 | | 2011-12-02 | 15,122,900 | 95.53 | 102.42 | 95.53 | 97.25 | 00:00:00 | | 2011-12-05 | 8,527,400 | 99.56 | 102.19 | 99.05 | 99.82 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
