|
 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 | | 2012-05-29 | 4,528,000 | 97.01 | 97.88 | 95.38 | 97.86 | 00:00:00 | | 2012-05-30 | 5,713,200 | 96.68 | 96.90 | 94.41 | 94.61 | 00:00:00 | | 2012-05-31 | 4,833,000 | 94.90 | 96.65 | 93.70 | 95.70 | 00:00:00 | | 2012-06-01 | 5,384,700 | 94.07 | 94.20 | 92.19 | 92.64 | 00:00:00 | | 2012-06-04 | 5,332,600 | 92.76 | 93.02 | 90.55 | 91.00 | 00:00:00 | | 2012-06-05 | 4,682,900 | 90.96 | 93.00 | 90.71 | 92.21 | 00:00:00 | | 2012-06-06 | 6,399,600 | 93.04 | 95.07 | 92.90 | 94.96 | 00:00:00 | | 2012-06-07 | 6,068,400 | 96.64 | 97.50 | 93.29 | 94.00 | 00:00:00 | | 2012-06-08 | 3,366,700 | 93.63 | 94.84 | 92.89 | 94.54 | 00:00:00 | | 2012-06-11 | 4,941,700 | 96.01 | 96.76 | 92.66 | 92.80 | 00:00:00 | | 2012-06-12 | 3,668,500 | 92.91 | 94.04 | 92.52 | 94.04 | 00:00:00 | | 2012-06-13 | 6,311,000 | 93.32 | 94.42 | 92.27 | 92.72 | 00:00:00 | | 2012-06-14 | 4,461,000 | 92.94 | 94.29 | 92.51 | 93.82 | 00:00:00 | | 2012-06-15 | 6,186,200 | 93.68 | 95.77 | 92.75 | 95.66 | 00:00:00 | | 2012-06-18 | 4,081,400 | 95.24 | 95.27 | 93.32 | 93.63 | 00:00:00 | | 2012-06-19 | 5,295,200 | 94.30 | 97.47 | 94.15 | 96.37 | 00:00:00 | | 2012-06-20 | 4,941,300 | 97.01 | 97.60 | 95.37 | 96.55 | 00:00:00 | | 2012-06-21 | 5,577,700 | 96.80 | 96.87 | 93.87 | 93.90 | 00:00:00 | | 2012-06-22 | 6,705,600 | 95.32 | 95.32 | 93.16 | 93.63 | 00:00:00 | | 2012-06-25 | 4,197,600 | 92.36 | 92.40 | 90.66 | 91.22 | 00:00:00 | | 2012-06-26 | 4,248,000 | 91.49 | 91.83 | 90.43 | 91.03 | 00:00:00 | | 2012-06-27 | 3,576,100 | 91.19 | 93.79 | 91.02 | 93.27 | 00:00:00 | | 2012-06-28 | 4,413,500 | 92.09 | 93.52 | 91.33 | 93.49 | 00:00:00 | | 2012-06-29 | 6,223,100 | 96.01 | 96.18 | 94.52 | 95.86 | 00:00:00 | | 2012-07-02 | 3,515,900 | 96.56 | 97.30 | 95.59 | 97.13 | 00:00:00 | | 2012-07-03 | 2,251,100 | 97.13 | 98.77 | 96.63 | 98.60 | 00:00:00 | | 2012-07-05 | 3,736,900 | 98.21 | 98.21 | 95.89 | 95.92 | 00:00:00 | | 2012-07-06 | 3,312,800 | 94.64 | 96.00 | 94.50 | 95.47 | 00:00:00 | | 2012-07-09 | 4,121,300 | 94.84 | 95.35 | 93.67 | 94.47 | 00:00:00 | | 2012-07-10 | 3,668,600 | 94.86 | 95.30 | 93.15 | 94.25 | 00:00:00 | | 2012-07-11 | 4,516,400 | 93.88 | 95.47 | 93.75 | 95.13 | 00:00:00 | | 2012-07-12 | 3,187,000 | 94.34 | 94.74 | 93.23 | 94.02 | 00:00:00 | | 2012-07-13 | 4,578,800 | 94.92 | 97.86 | 94.80 | 97.43 | 00:00:00 | | 2012-07-16 | 3,981,900 | 97.60 | 98.15 | 96.06 | 97.73 | 00:00:00 | | 2012-07-17 | 9,502,200 | 100.24 | 100.49 | 97.18 | 97.98 | 00:00:00 | | 2012-07-18 | 4,443,200 | 97.35 | 97.81 | 96.18 | 96.51 | 00:00:00 | | 2012-07-19 | 6,164,100 | 96.60 | 96.64 | 94.55 | 95.00 | 00:00:00 | | 2012-07-20 | 5,543,900 | 94.47 | 95.30 | 94.10 | 94.16 | 00:00:00 | | 2012-07-23 | 4,761,200 | 91.94 | 93.42 | 91.15 | 93.16 | 00:00:00 | | 2012-07-24 | 5,301,700 | 93.38 | 94.60 | 93.21 | 94.47 | 00:00:00 | | 2012-07-25 | 4,578,900 | 95.06 | 96.69 | 94.85 | 95.96 | 00:00:00 | | 2012-07-26 | 5,075,800 | 97.44 | 98.20 | 96.75 | 98.06 | 00:00:00 | | 2012-07-27 | 6,397,200 | 98.41 | 102.05 | 98.12 | 101.64 | 00:00:00 | | 2012-07-30 | 3,659,600 | 101.15 | 102.18 | 100.35 | 100.88 | 00:00:00 | | 2012-07-31 | 3,664,000 | 100.26 | 101.78 | 100.00 | 100.90 | 00:00:00 | | 2012-08-01 | 3,092,800 | 101.27 | 101.76 | 99.82 | 100.09 | 00:00:00 | | 2012-08-02 | 3,980,200 | 98.50 | 99.03 | 96.72 | 97.81 | 00:00:00 | | 2012-08-03 | 3,283,100 | 99.35 | 101.36 | 99.00 | 100.98 | 00:00:00 | | 2012-08-06 | 2,394,200 | 101.36 | 102.83 | 100.75 | 101.94 | 00:00:00 | | 2012-08-07 | 3,845,000 | 102.38 | 104.38 | 102.33 | 103.24 | 00:00:00 | | 2012-08-08 | 2,351,100 | 102.50 | 103.31 | 102.17 | 102.50 | 00:00:00 | | 2012-08-09 | 2,850,200 | 102.41 | 104.00 | 102.30 | 103.60 | 00:00:00 | | 2012-08-10 | 3,121,600 | 103.37 | 103.38 | 102.12 | 103.02 | 00:00:00 | | 2012-08-13 | 2,008,600 | 102.55 | 103.97 | 102.55 | 103.61 | 00:00:00 | | 2012-08-14 | 3,148,200 | 104.15 | 105.63 | 102.91 | 103.26 | 00:00:00 | | 2012-08-15 | 2,452,500 | 103.35 | 104.50 | 103.05 | 103.13 | 00:00:00 | | 2012-08-16 | 2,417,900 | 103.26 | 103.93 | 102.60 | 103.49 | 00:00:00 | | 2012-08-17 | 1,782,800 | 103.45 | 103.61 | 102.80 | 103.60 | 00:00:00 | | 2012-08-20 | 3,860,800 | 103.32 | 105.50 | 103.14 | 105.28 | 00:00:00 | | 2012-08-21 | 4,459,800 | 105.69 | 107.34 | 104.75 | 105.32 | 00:00:00 | | 2012-08-22 | 4,202,400 | 104.77 | 106.35 | 103.67 | 104.67 | 00:00:00 | | 2012-08-23 | 3,583,100 | 104.59 | 104.99 | 103.65 | 104.08 | 00:00:00 | | 2012-08-24 | 3,527,100 | 103.56 | 105.22 | 102.23 | 104.96 | 00:00:00 | | 2012-08-27 | 2,466,800 | 105.12 | 105.85 | 104.58 | 105.12 | 00:00:00 | | 2012-08-28 | 2,611,100 | 104.46 | 105.89 | 104.20 | 105.03 | 00:00:00 | | 2012-08-29 | 2,266,900 | 105.36 | 106.29 | 105.04 | 105.53 | 00:00:00 | | 2012-08-30 | 2,823,700 | 104.74 | 105.20 | 103.95 | 104.72 | 00:00:00 | | 2012-08-31 | 3,264,100 | 105.41 | 106.58 | 105.31 | 105.72 | 00:00:00 | | 2012-09-04 | 3,249,200 | 105.55 | 107.25 | 105.54 | 106.41 | 00:00:00 | | 2012-09-05 | 6,371,600 | 106.90 | 110.00 | 106.79 | 109.94 | 00:00:00 | | 2012-09-06 | 6,521,500 | 110.61 | 113.78 | 110.01 | 113.54 | 00:00:00 | | 2012-09-07 | 6,137,100 | 113.80 | 116.75 | 113.55 | 116.33 | 00:00:00 | | 2012-09-10 | 4,225,100 | 116.06 | 116.25 | 114.54 | 114.68 | 00:00:00 | | 2012-09-11 | 3,898,500 | 115.23 | 117.76 | 115.02 | 116.69 | 00:00:00 | | 2012-09-12 | 4,233,700 | 117.40 | 118.46 | 116.69 | 118.24 | 00:00:00 | | 2012-09-13 | 5,261,600 | 117.99 | 121.05 | 117.68 | 120.67 | 00:00:00 | | 2012-09-14 | 6,187,700 | 121.26 | 122.60 | 120.48 | 121.36 | 00:00:00 | | 2012-09-17 | 3,598,300 | 120.32 | 121.11 | 119.51 | 119.90 | 00:00:00 | | 2012-09-18 | 3,033,300 | 119.43 | 120.36 | 118.75 | 119.88 | 00:00:00 | | 2012-09-19 | 4,793,600 | 120.37 | 120.37 | 119.02 | 119.02 | 00:00:00 | | 2012-09-20 | 4,448,100 | 117.64 | 117.82 | 116.24 | 117.63 | 00:00:00 | | 2012-09-21 | 8,188,700 | 118.36 | 118.38 | 116.56 | 116.72 | 00:00:00 | | 2012-09-24 | 3,697,500 | 116.34 | 117.43 | 114.90 | 116.60 | 00:00:00 | | 2012-09-25 | 4,547,700 | 117.13 | 117.65 | 113.50 | 113.50 | 00:00:00 | | 2012-09-26 | 5,185,100 | 113.22 | 113.64 | 111.90 | 113.08 | 00:00:00 | | 2012-09-27 | 3,898,900 | 113.74 | 115.86 | 113.72 | 115.23 | 00:00:00 | | 2012-09-28 | 3,653,700 | 115.01 | 115.01 | 113.23 | 113.68 | 00:00:00 | | 2012-10-01 | 5,338,600 | 116.67 | 119.02 | 116.40 | 116.86 | 00:00:00 | | 2012-10-02 | 3,681,300 | 117.55 | 118.24 | 117.09 | 117.25 | 00:00:00 | | 2012-10-03 | 3,036,400 | 117.62 | 118.17 | 116.22 | 117.91 | 00:00:00 | | 2012-10-04 | 3,743,200 | 118.66 | 120.36 | 117.93 | 119.90 | 00:00:00 | | 2012-10-05 | 3,938,300 | 120.83 | 121.40 | 118.58 | 119.31 | 00:00:00 | | 2012-10-08 | 2,140,400 | 118.28 | 119.72 | 118.15 | 119.46 | 00:00:00 | | 2012-10-09 | 3,260,600 | 119.39 | 120.74 | 119.02 | 119.63 | 00:00:00 | | 2012-10-10 | 2,829,600 | 119.50 | 120.25 | 119.06 | 120.08 | 00:00:00 | | 2012-10-11 | 4,707,200 | 120.95 | 122.94 | 120.75 | 121.99 | 00:00:00 | | 2012-10-12 | 4,054,900 | 121.62 | 122.28 | 119.89 | 120.20 | 00:00:00 | | 2012-10-15 | 6,412,000 | 121.70 | 124.61 | 120.75 | 124.50 | 00:00:00 | | 2012-10-16 | 10,115,900 | 124.23 | 125.97 | 122.35 | 123.22 | 00:00:00 | | 2012-10-17 | 6,712,400 | 123.32 | 125.05 | 123.05 | 124.92 | 00:00:00 | | 2012-10-18 | 5,375,100 | 123.80 | 126.48 | 123.19 | 125.15 | 00:00:00 | | 2012-10-19 | 5,876,400 | 124.46 | 125.17 | 123.02 | 123.62 | 00:00:00 | | 2012-10-22 | 3,643,000 | 122.02 | 124.36 | 121.92 | 122.77 | 00:00:00 | | 2012-10-23 | 5,818,500 | 120.47 | 121.66 | 118.12 | 119.00 | 00:00:00 | | 2012-10-24 | 3,662,000 | 119.83 | 121.35 | 119.77 | 119.77 | 00:00:00 | | 2012-10-25 | 4,128,800 | 120.83 | 122.19 | 118.65 | 119.72 | 00:00:00 | | 2012-10-26 | 3,960,900 | 119.24 | 120.38 | 118.38 | 119.44 | 00:00:00 | | 2012-10-31 | 3,679,700 | 119.73 | 122.60 | 119.66 | 122.39 | 00:00:00 | | 2012-11-01 | 3,336,200 | 122.82 | 124.88 | 122.36 | 124.85 | 00:00:00 | | 2012-11-02 | 3,188,800 | 125.35 | 125.89 | 123.06 | 123.25 | 00:00:00 | | 2012-11-05 | 2,568,700 | 123.19 | 124.46 | 122.11 | 124.08 | 00:00:00 | | 2012-11-06 | 3,986,000 | 124.33 | 126.73 | 124.30 | 126.25 | 00:00:00 | | 2012-11-07 | 7,052,600 | 122.80 | 123.12 | 117.97 | 117.98 | 00:00:00 | | 2012-11-08 | 6,252,100 | 119.21 | 119.84 | 115.26 | 115.27 | 00:00:00 | | 2012-11-09 | 4,823,100 | 114.71 | 117.85 | 113.84 | 116.15 | 00:00:00 | | 2012-11-12 | 2,453,600 | 116.79 | 117.84 | 116.30 | 117.24 | 00:00:00 | | 2012-11-13 | 3,156,600 | 115.89 | 118.35 | 115.08 | 116.47 | 00:00:00 | | 2012-11-14 | 3,885,700 | 116.65 | 117.45 | 113.88 | 114.24 | 00:00:00 | | 2012-11-15 | 3,702,900 | 114.51 | 116.36 | 113.91 | 115.44 | 00:00:00 | | 2012-11-16 | 4,515,900 | 115.53 | 116.57 | 114.23 | 115.84 | 00:00:00 | | 2012-11-19 | 3,868,600 | 117.20 | 119.19 | 117.19 | 118.30 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
