|
 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 | | 2011-12-05 | 8,527,400 | 99.56 | 102.19 | 99.05 | 99.82 | 00:00:00 | | 2011-12-06 | 6,401,800 | 99.64 | 102.10 | 99.00 | 101.16 | 00:00:00 | | 2011-12-07 | 10,620,400 | 100.27 | 106.10 | 99.05 | 105.13 | 00:00:00 | | 2011-12-08 | 9,218,200 | 103.68 | 104.69 | 99.38 | 99.92 | 00:00:00 | | 2011-12-09 | 7,014,600 | 101.12 | 103.58 | 100.79 | 101.45 | 00:00:00 | | 2011-12-12 | 6,133,300 | 99.34 | 99.45 | 97.52 | 98.03 | 00:00:00 | | 2011-12-13 | 10,105,700 | 99.19 | 99.94 | 93.35 | 95.04 | 00:00:00 | | 2011-12-14 | 8,376,300 | 93.78 | 95.71 | 92.45 | 93.25 | 00:00:00 | | 2011-12-15 | 8,163,200 | 94.74 | 95.10 | 91.90 | 91.90 | 00:00:00 | | 2011-12-16 | 10,053,500 | 92.71 | 93.59 | 89.90 | 90.10 | 00:00:00 | | 2011-12-19 | 9,499,200 | 90.62 | 90.92 | 86.90 | 87.70 | 00:00:00 | | 2011-12-20 | 8,610,800 | 89.82 | 91.50 | 88.15 | 90.98 | 00:00:00 | | 2011-12-21 | 6,422,500 | 91.04 | 92.21 | 89.28 | 92.00 | 00:00:00 | | 2011-12-22 | 8,280,500 | 92.12 | 94.95 | 91.79 | 94.42 | 00:00:00 | | 2011-12-23 | 3,919,500 | 94.80 | 95.00 | 92.73 | 93.79 | 00:00:00 | | 2011-12-27 | 3,672,000 | 93.50 | 93.84 | 91.83 | 91.90 | 00:00:00 | | 2011-12-28 | 3,917,400 | 91.66 | 92.44 | 90.04 | 90.12 | 00:00:00 | | 2011-12-29 | 4,290,500 | 90.59 | 91.43 | 90.25 | 91.01 | 00:00:00 | | 2011-12-30 | 4,182,800 | 90.53 | 91.14 | 90.14 | 90.43 | 00:00:00 | | 2012-01-03 | 8,645,200 | 92.97 | 96.43 | 92.83 | 95.36 | 00:00:00 | | 2012-01-04 | 7,406,200 | 94.73 | 95.13 | 93.68 | 94.74 | 00:00:00 | | 2012-01-05 | 8,131,300 | 93.95 | 95.80 | 92.50 | 94.58 | 00:00:00 | | 2012-01-06 | 5,940,900 | 93.80 | 93.96 | 92.42 | 93.42 | 00:00:00 | | 2012-01-09 | 5,018,200 | 93.49 | 95.11 | 92.96 | 94.69 | 00:00:00 | | 2012-01-10 | 7,682,700 | 97.36 | 99.48 | 97.04 | 98.33 | 00:00:00 | | 2012-01-11 | 7,207,800 | 97.94 | 100.62 | 97.50 | 99.76 | 00:00:00 | | 2012-01-12 | 6,858,700 | 100.56 | 101.45 | 98.26 | 101.21 | 00:00:00 | | 2012-01-13 | 7,615,800 | 98.00 | 99.43 | 97.00 | 98.96 | 00:00:00 | | 2012-01-17 | 8,041,500 | 98.62 | 101.84 | 96.95 | 97.68 | 00:00:00 | | 2012-01-18 | 17,960,300 | 99.00 | 105.83 | 97.80 | 104.31 | 00:00:00 | | 2012-01-19 | 11,480,900 | 106.25 | 108.30 | 104.88 | 107.68 | 00:00:00 | | 2012-01-20 | 8,439,700 | 107.32 | 109.43 | 106.60 | 108.74 | 00:00:00 | | 2012-01-23 | 7,091,800 | 108.49 | 110.90 | 107.52 | 108.19 | 00:00:00 | | 2012-01-24 | 4,543,900 | 106.79 | 109.10 | 106.25 | 108.87 | 00:00:00 | | 2012-01-25 | 7,927,600 | 106.23 | 108.95 | 105.93 | 108.27 | 00:00:00 | | 2012-01-26 | 6,909,600 | 108.61 | 110.30 | 108.03 | 108.56 | 00:00:00 | | 2012-01-27 | 8,403,600 | 107.77 | 112.20 | 107.62 | 111.77 | 00:00:00 | | 2012-01-30 | 6,356,900 | 110.37 | 110.42 | 108.77 | 109.73 | 00:00:00 | | 2012-01-31 | 8,028,400 | 110.69 | 112.50 | 109.16 | 111.47 | 00:00:00 | | 2012-02-01 | 11,333,000 | 112.61 | 116.65 | 111.61 | 113.45 | 00:00:00 | | 2012-02-02 | 6,624,200 | 114.34 | 115.41 | 112.71 | 113.39 | 00:00:00 | | 2012-02-03 | 7,454,500 | 115.61 | 117.57 | 115.40 | 117.53 | 00:00:00 | | 2012-02-06 | 3,421,900 | 116.39 | 117.60 | 116.33 | 117.39 | 00:00:00 | | 2012-02-07 | 5,727,300 | 116.77 | 116.98 | 115.31 | 115.98 | 00:00:00 | | 2012-02-08 | 4,947,700 | 116.61 | 117.04 | 114.54 | 116.15 | 00:00:00 | | 2012-02-09 | 4,769,800 | 117.19 | 117.39 | 115.05 | 115.88 | 00:00:00 | | 2012-02-10 | 5,849,400 | 114.52 | 115.66 | 113.26 | 114.12 | 00:00:00 | | 2012-02-13 | 3,990,000 | 115.86 | 116.07 | 113.98 | 114.53 | 00:00:00 | | 2012-02-14 | 4,870,300 | 113.66 | 113.85 | 111.40 | 112.87 | 00:00:00 | | 2012-02-15 | 6,111,800 | 113.28 | 115.25 | 112.91 | 113.17 | 00:00:00 | | 2012-02-16 | 6,372,400 | 112.45 | 114.98 | 111.62 | 114.74 | 00:00:00 | | 2012-02-17 | 5,182,300 | 115.46 | 116.65 | 114.83 | 115.91 | 00:00:00 | | 2012-02-21 | 5,320,400 | 116.22 | 117.91 | 115.93 | 116.63 | 00:00:00 | | 2012-02-22 | 4,508,500 | 116.22 | 117.14 | 114.29 | 114.36 | 00:00:00 | | 2012-02-23 | 5,609,600 | 114.62 | 115.82 | 113.22 | 115.80 | 00:00:00 | | 2012-02-24 | 4,877,500 | 116.32 | 116.97 | 115.11 | 115.87 | 00:00:00 | | 2012-02-27 | 4,370,200 | 114.52 | 116.65 | 113.94 | 116.23 | 00:00:00 | | 2012-02-28 | 6,448,200 | 116.00 | 118.66 | 115.25 | 117.11 | 00:00:00 | | 2012-02-29 | 6,650,700 | 116.51 | 118.13 | 115.14 | 115.14 | 00:00:00 | | 2012-03-01 | 10,485,800 | 115.97 | 121.24 | 115.84 | 121.13 | 00:00:00 | | 2012-03-02 | 7,044,100 | 121.41 | 122.18 | 119.86 | 119.96 | 00:00:00 | | 2012-03-05 | 5,612,700 | 119.60 | 119.95 | 117.51 | 118.63 | 00:00:00 | | 2012-03-06 | 8,161,100 | 116.12 | 116.24 | 113.11 | 113.67 | 00:00:00 | | 2012-03-07 | 5,595,000 | 114.66 | 116.73 | 114.29 | 116.40 | 00:00:00 | | 2012-03-08 | 4,784,100 | 117.73 | 118.68 | 116.08 | 117.17 | 00:00:00 | | 2012-03-09 | 5,000,600 | 117.62 | 118.49 | 116.24 | 117.29 | 00:00:00 | | 2012-03-12 | 4,060,000 | 117.70 | 117.87 | 116.28 | 116.99 | 00:00:00 | | 2012-03-13 | 11,884,700 | 118.40 | 124.85 | 118.40 | 124.54 | 00:00:00 | | 2012-03-14 | 14,837,200 | 124.52 | 124.87 | 119.82 | 120.37 | 00:00:00 | | 2012-03-15 | 7,245,600 | 121.73 | 123.55 | 120.12 | 123.06 | 00:00:00 | | 2012-03-16 | 7,425,700 | 123.10 | 123.50 | 121.06 | 122.93 | 00:00:00 | | 2012-03-19 | 8,020,700 | 122.93 | 126.00 | 122.20 | 124.30 | 00:00:00 | | 2012-03-20 | 8,247,000 | 123.49 | 127.86 | 123.26 | 126.02 | 00:00:00 | | 2012-03-21 | 4,820,500 | 126.68 | 127.51 | 124.51 | 125.99 | 00:00:00 | | 2012-03-22 | 5,028,400 | 124.79 | 125.57 | 124.09 | 124.74 | 00:00:00 | | 2012-03-23 | 5,160,600 | 125.86 | 126.80 | 124.51 | 126.18 | 00:00:00 | | 2012-03-26 | 4,444,000 | 127.26 | 128.21 | 126.44 | 128.07 | 00:00:00 | | 2012-03-27 | 5,447,000 | 128.59 | 128.72 | 126.20 | 126.33 | 00:00:00 | | 2012-03-28 | 5,187,900 | 126.10 | 127.24 | 124.09 | 126.36 | 00:00:00 | | 2012-03-29 | 5,538,800 | 125.66 | 126.60 | 122.89 | 123.76 | 00:00:00 | | 2012-03-30 | 4,651,400 | 124.69 | 125.47 | 122.93 | 124.37 | 00:00:00 | | 2012-04-02 | 4,084,700 | 124.14 | 125.54 | 123.38 | 124.90 | 00:00:00 | | 2012-04-03 | 5,594,800 | 124.32 | 124.43 | 121.70 | 122.71 | 00:00:00 | | 2012-04-04 | 5,633,800 | 120.82 | 121.63 | 119.86 | 119.96 | 00:00:00 | | 2012-04-05 | 6,103,700 | 119.45 | 120.59 | 117.63 | 118.00 | 00:00:00 | | 2012-04-09 | 4,043,300 | 116.06 | 117.99 | 115.67 | 117.02 | 00:00:00 | | 2012-04-10 | 5,770,400 | 117.28 | 118.22 | 114.45 | 114.56 | 00:00:00 | | 2012-04-11 | 4,177,500 | 116.37 | 117.02 | 115.56 | 115.93 | 00:00:00 | | 2012-04-12 | 5,514,600 | 116.57 | 120.41 | 116.00 | 120.39 | 00:00:00 | | 2012-04-13 | 6,368,200 | 119.99 | 120.09 | 114.89 | 115.09 | 00:00:00 | | 2012-04-16 | 7,114,200 | 117.12 | 118.41 | 114.96 | 117.73 | 00:00:00 | | 2012-04-17 | 12,894,400 | 119.37 | 119.77 | 116.24 | 116.86 | 00:00:00 | | 2012-04-18 | 6,637,400 | 114.76 | 116.79 | 114.23 | 115.33 | 00:00:00 | | 2012-04-19 | 9,240,300 | 115.10 | 115.48 | 112.47 | 113.60 | 00:00:00 | | 2012-04-20 | 5,369,600 | 113.91 | 114.17 | 112.32 | 112.44 | 00:00:00 | | 2012-04-23 | 7,047,600 | 110.52 | 111.94 | 110.07 | 111.75 | 00:00:00 | | 2012-04-24 | 4,701,900 | 111.56 | 114.25 | 111.04 | 114.11 | 00:00:00 | | 2012-04-25 | 5,080,600 | 115.11 | 115.11 | 112.72 | 113.98 | 00:00:00 | | 2012-04-26 | 4,587,600 | 113.43 | 115.55 | 113.08 | 114.56 | 00:00:00 | | 2012-04-27 | 3,616,500 | 114.23 | 114.99 | 113.34 | 114.41 | 00:00:00 | | 2012-04-30 | 4,240,300 | 114.19 | 115.30 | 113.61 | 115.15 | 00:00:00 | | 2012-05-01 | 4,308,600 | 114.84 | 116.48 | 114.15 | 115.33 | 00:00:00 | | 2012-05-02 | 3,956,400 | 114.10 | 114.47 | 112.77 | 113.77 | 00:00:00 | | 2012-05-03 | 4,854,800 | 113.98 | 114.28 | 110.81 | 111.53 | 00:00:00 | | 2012-05-04 | 5,485,600 | 110.78 | 110.90 | 108.80 | 108.99 | 00:00:00 | | 2012-05-07 | 3,267,400 | 108.53 | 110.86 | 108.29 | 110.04 | 00:00:00 | | 2012-05-08 | 4,054,500 | 108.99 | 110.19 | 107.77 | 109.37 | 00:00:00 | | 2012-05-09 | 4,777,100 | 107.30 | 108.64 | 106.66 | 107.29 | 00:00:00 | | 2012-05-10 | 4,674,600 | 108.56 | 109.36 | 106.12 | 106.32 | 00:00:00 | | 2012-05-11 | 10,631,800 | 103.42 | 103.79 | 101.59 | 102.13 | 00:00:00 | | 2012-05-14 | 10,075,600 | 100.86 | 101.07 | 99.32 | 99.77 | 00:00:00 | | 2012-05-15 | 5,656,700 | 100.14 | 101.77 | 99.78 | 99.87 | 00:00:00 | | 2012-05-16 | 5,797,200 | 100.55 | 102.14 | 98.20 | 98.20 | 00:00:00 | | 2012-05-17 | 6,375,200 | 98.57 | 99.94 | 97.08 | 97.08 | 00:00:00 | | 2012-05-18 | 7,184,700 | 97.53 | 97.90 | 95.00 | 95.49 | 00:00:00 | | 2012-05-21 | 5,314,700 | 94.80 | 97.55 | 94.00 | 96.51 | 00:00:00 | | 2012-05-22 | 5,839,700 | 96.88 | 99.95 | 96.59 | 97.53 | 00:00:00 | | 2012-05-23 | 5,500,000 | 96.75 | 98.51 | 95.51 | 98.04 | 00:00:00 | | 2012-05-24 | 5,177,300 | 98.32 | 98.50 | 95.84 | 96.86 | 00:00:00 | | 2012-05-25 | 3,096,000 | 96.54 | 97.78 | 96.51 | 96.70 | 00:00:00 | | 2012-05-29 | 4,528,000 | 97.01 | 97.88 | 95.38 | 97.86 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
