|
 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 | | 2012-11-19 | 3,868,600 | 117.20 | 119.19 | 117.19 | 118.30 | 00:00:00 | | 2012-11-20 | 3,304,000 | 117.93 | 118.75 | 117.37 | 118.09 | 00:00:00 | | 2012-11-21 | 2,075,200 | 118.18 | 118.23 | 116.83 | 117.70 | 00:00:00 | | 2012-11-23 | 1,977,500 | 118.67 | 120.31 | 118.27 | 120.31 | 00:00:00 | | 2012-11-26 | 3,371,000 | 119.16 | 120.95 | 118.50 | 120.94 | 00:00:00 | | 2012-11-27 | 3,875,200 | 120.50 | 121.34 | 118.38 | 118.41 | 00:00:00 | | 2012-11-28 | 3,811,200 | 117.25 | 119.33 | 116.57 | 119.33 | 00:00:00 | | 2012-11-29 | 2,980,800 | 120.00 | 120.45 | 118.52 | 118.73 | 00:00:00 | | 2012-11-30 | 4,264,300 | 117.96 | 119.44 | 117.69 | 117.79 | 00:00:00 | | 2012-12-03 | 3,613,900 | 118.42 | 119.64 | 118.07 | 118.40 | 00:00:00 | | 2012-12-04 | 3,591,600 | 118.12 | 118.39 | 116.20 | 116.58 | 00:00:00 | | 2012-12-05 | 3,262,100 | 117.02 | 117.90 | 116.00 | 117.13 | 00:00:00 | | 2012-12-06 | 2,330,900 | 117.22 | 117.48 | 116.20 | 117.20 | 00:00:00 | | 2012-12-07 | 3,960,500 | 117.77 | 118.00 | 116.14 | 116.57 | 00:00:00 | | 2012-12-10 | 3,331,900 | 116.61 | 117.17 | 115.62 | 117.01 | 00:00:00 | | 2012-12-11 | 5,696,500 | 117.56 | 119.80 | 117.04 | 118.86 | 00:00:00 | | 2012-12-12 | 5,372,400 | 119.29 | 119.98 | 118.08 | 118.09 | 00:00:00 | | 2012-12-13 | 3,329,100 | 117.81 | 119.16 | 117.59 | 118.50 | 00:00:00 | | 2012-12-14 | 3,717,200 | 118.45 | 120.07 | 118.30 | 119.36 | 00:00:00 | | 2012-12-17 | 5,476,700 | 120.19 | 123.49 | 120.03 | 123.49 | 00:00:00 | | 2012-12-18 | 8,040,300 | 124.82 | 128.00 | 124.49 | 127.77 | 00:00:00 | | 2012-12-19 | 5,525,400 | 128.67 | 129.30 | 126.81 | 127.25 | 00:00:00 | | 2012-12-20 | 4,402,500 | 127.35 | 129.72 | 126.62 | 129.72 | 00:00:00 | | 2012-12-21 | 6,393,300 | 126.63 | 128.95 | 125.63 | 128.44 | 00:00:00 | | 2012-12-24 | 1,359,300 | 127.87 | 128.50 | 127.40 | 127.54 | 00:00:00 | | 2012-12-26 | 2,210,100 | 128.16 | 129.30 | 127.11 | 127.16 | 00:00:00 | | 2012-12-27 | 3,263,500 | 127.55 | 128.30 | 124.57 | 126.67 | 00:00:00 | | 2012-12-28 | 1,859,200 | 125.73 | 126.62 | 125.34 | 125.52 | 00:00:00 | | 2012-12-31 | 3,623,000 | 125.42 | 127.68 | 124.79 | 127.56 | 00:00:00 | | 2013-01-02 | 4,449,000 | 131.30 | 131.66 | 129.62 | 131.66 | 00:00:00 | | 2013-01-03 | 4,584,600 | 131.70 | 131.78 | 130.07 | 130.94 | 00:00:00 | | 2013-01-04 | 5,234,600 | 130.93 | 134.64 | 130.32 | 134.51 | 00:00:00 | | 2013-01-07 | 3,556,900 | 134.12 | 134.51 | 132.88 | 134.26 | 00:00:00 | | 2013-01-08 | 2,760,200 | 133.71 | 133.95 | 132.70 | 133.05 | 00:00:00 | | 2013-01-09 | 3,666,500 | 133.40 | 134.43 | 133.27 | 134.32 | 00:00:00 | | 2013-01-10 | 5,960,700 | 135.07 | 138.15 | 134.13 | 137.37 | 00:00:00 | | 2013-01-11 | 3,211,700 | 137.02 | 137.17 | 136.13 | 137.13 | 00:00:00 | | 2013-01-14 | 2,855,800 | 137.19 | 137.32 | 135.66 | 136.13 | 00:00:00 | | 2013-01-15 | 4,322,800 | 135.55 | 137.26 | 135.12 | 135.59 | 00:00:00 | | 2013-01-16 | 10,650,800 | 138.94 | 141.58 | 137.90 | 141.09 | 00:00:00 | | 2013-01-17 | 6,596,000 | 140.89 | 141.95 | 139.62 | 141.01 | 00:00:00 | | 2013-01-18 | 7,349,000 | 141.35 | 144.81 | 141.24 | 144.45 | 00:00:00 | | 2013-01-22 | 5,158,400 | 144.01 | 146.28 | 143.34 | 145.95 | 00:00:00 | | 2013-01-23 | 3,948,700 | 145.78 | 145.94 | 144.81 | 145.56 | 00:00:00 | | 2013-01-24 | 4,625,800 | 145.00 | 146.74 | 144.06 | 144.96 | 00:00:00 | | 2013-01-29 | 4,519,800 | 144.10 | 147.50 | 143.84 | 147.10 | 00:00:00 | | 2013-01-30 | 4,083,100 | 146.81 | 147.42 | 145.91 | 147.15 | 00:00:00 | | 2013-02-04 | 4,679,400 | 148.25 | 148.95 | 146.62 | 147.52 | 00:00:00 | | 2013-02-19 | 5,103,400 | 155.69 | 159.00 | 155.25 | 158.65 | 00:00:00 | | 2013-02-28 | 4,956,000 | 151.35 | 152.40 | 149.76 | 149.76 | 00:00:00 | | 2013-03-04 | 3,209,200 | 150.01 | 152.47 | 149.71 | 152.18 | 00:00:00 | | 2013-03-07 | 3,886,300 | 154.70 | 157.19 | 154.50 | 156.62 | 00:00:00 | | 2013-03-08 | 6,615,000 | 155.89 | 156.23 | 152.01 | 152.98 | 00:00:00 | | 2013-03-11 | 3,586,400 | 152.45 | 154.32 | 152.36 | 153.30 | 00:00:00 | | 2013-03-12 | 3,432,200 | 153.30 | 153.80 | 150.46 | 151.85 | 00:00:00 | | 2013-03-13 | 3,356,400 | 152.03 | 152.87 | 150.58 | 151.91 | 00:00:00 | | 2013-03-18 | 3,788,100 | 152.53 | 153.11 | 150.89 | 151.95 | 00:00:00 | | 2013-03-19 | 4,726,900 | 152.61 | 153.09 | 147.82 | 148.84 | 00:00:00 | | 2013-03-20 | 2,883,800 | 150.02 | 151.48 | 149.25 | 150.13 | 00:00:00 | | 2013-03-21 | 4,704,000 | 149.29 | 150.22 | 145.37 | 145.38 | 00:00:00 | | 2013-03-22 | 3,456,800 | 146.51 | 147.70 | 145.61 | 146.60 | 00:00:00 | | 2013-03-28 | 3,701,300 | 148.12 | 149.06 | 147.13 | 147.15 | 00:00:00 | | 2013-04-02 | 3,374,100 | 145.27 | 147.49 | 144.77 | 146.68 | 00:00:00 | | 2013-04-03 | 4,373,300 | 146.76 | 146.87 | 142.18 | 143.41 | 00:00:00 | | 2013-04-15 | 5,554,900 | 148.75 | 151.45 | 145.53 | 146.46 | 00:00:00 | | 2013-04-17 | 6,361,500 | 142.99 | 143.60 | 138.05 | 140.60 | 00:00:00 | | 2013-04-18 | 4,819,700 | 140.09 | 140.90 | 137.42 | 138.60 | 00:00:00 | | 2013-04-25 | 2,637,400 | 144.11 | 146.05 | 143.75 | 144.76 | 00:00:00 | | 2013-04-26 | 2,235,200 | 144.50 | 145.41 | 143.07 | 144.11 | 00:00:00 | | 2013-05-06 | 3,740,400 | 145.92 | 149.54 | 145.64 | 148.45 | 00:00:00 | | 2013-05-07 | 3,137,600 | 149.41 | 149.94 | 147.55 | 149.32 | 00:00:00 | | 2013-05-08 | 3,519,200 | 149.13 | 150.99 | 148.40 | 150.26 | 00:00:00 | | 2013-05-13 | 2,975,200 | 147.67 | 150.33 | 147.06 | 149.63 | 00:00:00 | | 2013-05-16 | 3,233,800 | 154.73 | 157.49 | 153.96 | 154.47 | 00:00:00 | | 2013-05-17 | 4,177,000 | 155.41 | 158.70 | 155.00 | 158.18 | 00:00:00 | | 2013-05-20 | 4,010,100 | 157.58 | 160.49 | 157.52 | 158.90 | 00:00:00 | | 2013-05-29 | 4,969,100 | 159.74 | 164.13 | 159.41 | 162.87 | 00:00:00 | | 2013-05-30 | 4,336,200 | 162.66 | 165.45 | 161.00 | 164.35 | 00:00:00 | | 2013-06-03 | 4,557,300 | 161.56 | 163.74 | 159.79 | 163.56 | 00:00:00 | | 2013-06-06 | 3,243,900 | 158.30 | 159.79 | 156.34 | 159.68 | 00:00:00 | | 2013-06-07 | 5,690,300 | 160.97 | 166.17 | 160.59 | 166.01 | 00:00:00 | | 2013-06-10 | 3,914,200 | 166.70 | 168.20 | 165.29 | 167.49 | 00:00:00 | | 2013-06-20 | 6,488,600 | 159.15 | 159.99 | 154.84 | 155.41 | 00:00:00 | | 2013-06-21 | 5,390,200 | 157.00 | 157.26 | 152.30 | 154.25 | 00:00:00 | | 2013-06-27 | 2,654,900 | 153.03 | 154.99 | 152.61 | 153.51 | 00:00:00 | | 2013-06-28 | 3,011,300 | 152.69 | 152.77 | 151.00 | 151.25 | 00:00:00 | | 2013-07-01 | 2,496,100 | 152.78 | 154.10 | 151.70 | 151.75 | 00:00:00 | | 2013-07-02 | 3,091,600 | 151.16 | 153.19 | 149.90 | 150.92 | 00:00:00 | | 2013-07-03 | 1,267,700 | 149.62 | 151.42 | 149.28 | 150.43 | 00:00:00 | | 2013-07-05 | 2,243,700 | 152.30 | 153.29 | 151.50 | 153.24 | 00:00:00 | | 2013-07-08 | 2,699,100 | 154.58 | 154.80 | 152.88 | 153.81 | 00:00:00 | | 2013-07-09 | 3,127,100 | 154.99 | 157.44 | 153.17 | 156.94 | 00:00:00 | | 2013-07-10 | 2,445,400 | 156.57 | 157.62 | 154.67 | 155.83 | 00:00:00 | | 2013-07-18 | 3,462,700 | 161.58 | 164.58 | 161.50 | 164.06 | 00:00:00 | | 2013-07-19 | 3,329,700 | 163.75 | 164.85 | 162.58 | 164.36 | 00:00:00 | | 2013-07-22 | 2,741,100 | 163.95 | 166.33 | 163.88 | 166.25 | 00:00:00 | | 2013-07-23 | 2,545,400 | 166.50 | 167.41 | 165.48 | 166.26 | 00:00:00 | | 2013-07-24 | 2,548,100 | 166.75 | 166.89 | 164.44 | 165.04 | 00:00:00 | | 2013-07-25 | 2,236,200 | 164.28 | 166.00 | 163.69 | 165.91 | 00:00:00 | | 2013-07-26 | 2,372,200 | 165.05 | 165.65 | 164.27 | 165.26 | 00:00:00 | | 2013-07-29 | 2,823,600 | 164.63 | 164.83 | 162.02 | 163.17 | 00:00:00 | | 2013-08-01 | 3,237,600 | 165.74 | 167.90 | 164.88 | 167.49 | 00:00:00 | | 2013-08-02 | 1,866,700 | 166.83 | 167.90 | 166.46 | 167.62 | 00:00:00 | | 2013-08-06 | 3,598,500 | 168.07 | 168.28 | 164.47 | 164.78 | 00:00:00 | | 2013-08-07 | 2,131,000 | 164.00 | 164.23 | 162.05 | 163.45 | 00:00:00 | | 2013-08-15 | 2,206,900 | 161.91 | 161.97 | 160.07 | 160.75 | 00:00:00 | | 2013-08-16 | 2,024,300 | 160.28 | 162.29 | 160.03 | 160.66 | 00:00:00 | | 2013-08-26 | 1,867,000 | 158.41 | 160.70 | 157.75 | 157.90 | 00:00:00 | | 2013-08-28 | 2,343,200 | 153.00 | 154.15 | 151.45 | 152.97 | 00:00:00 | | 2013-08-29 | 2,133,000 | 152.37 | 154.68 | 152.09 | 153.63 | 00:00:00 | | 2013-09-03 | 2,464,800 | 154.48 | 156.04 | 153.52 | 154.76 | 00:00:00 | | 2013-09-06 | 2,464,000 | 156.98 | 157.71 | 153.42 | 156.66 | 00:00:00 | | 2013-09-09 | 2,150,400 | 157.41 | 159.70 | 157.16 | 159.49 | 00:00:00 | | 2013-09-10 | 5,265,900 | 162.98 | 165.53 | 162.56 | 165.14 | 00:00:00 | | 2013-09-11 | 2,233,100 | 164.93 | 165.79 | 163.78 | 165.06 | 00:00:00 | | 2013-09-16 | 3,553,100 | 166.31 | 168.57 | 165.19 | 167.03 | 00:00:00 | | 2013-09-23 | 4,816,200 | 168.18 | 168.46 | 164.72 | 165.25 | 00:00:00 | | 2013-09-30 | 2,803,600 | 157.72 | 159.14 | 156.57 | 158.21 | 00:00:00 | | 2013-10-07 | 2,618,000 | 155.17 | 156.20 | 154.22 | 154.25 | 00:00:00 | | 2013-10-10 | 3,639,000 | 156.83 | 158.24 | 156.00 | 158.01 | 00:00:00 | | 2013-10-11 | 3,124,900 | 158.49 | 160.49 | 157.52 | 160.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
