|
 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 | | 2013-10-11 | 3,124,900 | 158.49 | 160.49 | 157.52 | 160.00 | 00:00:00 | | 2013-10-15 | 3,038,000 | 159.81 | 160.04 | 157.51 | 157.63 | 00:00:00 | | 2013-10-17 | 7,510,900 | 156.48 | 159.20 | 155.99 | 158.32 | 00:00:00 | | 2013-10-18 | 4,982,100 | 158.84 | 159.70 | 156.68 | 158.69 | 00:00:00 | | 2013-11-04 | 1,711,000 | 162.42 | 163.24 | 161.59 | 163.16 | 00:00:00 | | 2013-11-12 | 2,239,600 | 163.10 | 164.38 | 162.13 | 162.89 | 00:00:00 | | 2013-11-13 | 3,398,300 | 161.78 | 163.71 | 161.20 | 162.94 | 00:00:00 | | 2013-11-19 | 2,673,800 | 165.87 | 168.00 | 165.63 | 166.60 | 00:00:00 | | 2013-11-20 | 2,793,100 | 166.76 | 167.25 | 164.86 | 165.00 | 00:00:00 | | 2013-11-25 | 3,101,700 | 168.50 | 170.50 | 168.50 | 169.48 | 00:00:00 | | 2013-11-26 | 2,953,400 | 169.36 | 170.69 | 168.00 | 168.04 | 00:00:00 | | 2013-11-27 | 2,285,300 | 168.05 | 168.81 | 166.87 | 168.22 | 00:00:00 | | 2013-11-29 | 2,018,700 | 167.89 | 170.38 | 167.69 | 168.94 | 00:00:00 | | 2013-12-05 | 3,564,100 | 167.41 | 167.96 | 165.35 | 165.56 | 00:00:00 | | 2013-12-06 | 2,708,500 | 167.58 | 167.96 | 164.77 | 167.21 | 00:00:00 | | 2013-12-09 | 2,589,500 | 168.00 | 169.13 | 166.84 | 167.67 | 00:00:00 | | 2013-12-10 | 4,221,000 | 167.87 | 172.20 | 167.52 | 169.73 | 00:00:00 | | 2013-12-11 | 2,963,000 | 169.51 | 169.83 | 167.13 | 167.60 | 00:00:00 | | 2013-12-12 | 2,906,300 | 166.59 | 168.96 | 166.52 | 168.33 | 00:00:00 | | 2013-12-13 | 2,490,600 | 168.59 | 169.29 | 167.60 | 168.39 | 00:00:00 | | 2013-12-16 | 2,967,800 | 169.31 | 171.49 | 169.09 | 170.95 | 00:00:00 | | 2013-12-19 | 3,094,400 | 174.61 | 175.80 | 174.00 | 174.77 | 00:00:00 | | 2013-12-20 | 3,754,300 | 174.66 | 175.79 | 173.75 | 175.16 | 00:00:00 | | 2013-12-23 | 1,585,300 | 175.88 | 176.69 | 175.50 | 176.47 | 00:00:00 | | 2013-12-26 | 1,320,100 | 176.60 | 176.76 | 175.18 | 176.45 | 00:00:00 | | 2013-12-27 | 1,716,900 | 176.39 | 176.45 | 175.57 | 176.35 | 00:00:00 | | 2013-12-30 | 1,241,000 | 176.50 | 177.12 | 175.26 | 175.73 | 00:00:00 | | 2014-01-02 | 1,982,100 | 176.95 | 178.38 | 176.36 | 176.89 | 00:00:00 | | 2014-01-03 | 2,147,400 | 176.35 | 178.85 | 176.22 | 178.15 | 00:00:00 | | 2014-01-06 | 2,954,000 | 179.15 | 181.13 | 178.88 | 179.37 | 00:00:00 | | 2014-01-13 | 2,823,800 | 178.30 | 178.30 | 175.69 | 175.88 | 00:00:00 | | 2014-01-14 | 2,208,800 | 176.26 | 177.50 | 175.71 | 176.60 | 00:00:00 | | 2014-01-15 | 3,540,200 | 177.00 | 179.74 | 177.00 | 178.75 | 00:00:00 | | 2014-01-21 | 5,141,200 | 175.10 | 175.59 | 171.34 | 173.20 | 00:00:00 | | 2014-01-23 | 3,977,700 | 172.42 | 172.42 | 169.02 | 170.75 | 00:00:00 | | 2014-01-24 | 4,156,200 | 168.53 | 169.96 | 167.22 | 167.64 | 00:00:00 | | 2014-01-27 | 5,589,600 | 167.08 | 167.60 | 163.43 | 164.69 | 00:00:00 | | 2014-01-28 | 3,170,400 | 165.03 | 166.55 | 164.59 | 166.25 | 00:00:00 | | 2014-01-29 | 3,473,700 | 163.97 | 166.10 | 163.62 | 163.90 | 00:00:00 | | 2014-02-03 | 5,079,700 | 165.15 | 165.52 | 159.77 | 159.82 | 00:00:00 | | 2014-02-04 | 3,346,600 | 160.90 | 162.57 | 159.85 | 161.76 | 00:00:00 | | 2014-02-05 | 3,212,900 | 160.59 | 162.65 | 160.32 | 160.42 | 00:00:00 | | 2014-02-10 | 4,321,700 | 161.02 | 161.77 | 160.28 | 161.00 | 00:00:00 | | 2014-02-27 | 3,806,600 | 162.66 | 165.79 | 162.34 | 165.38 | 00:00:00 | | 2014-02-28 | 4,291,500 | 164.81 | 167.82 | 164.57 | 166.45 | 00:00:00 | | 2014-03-03 | 3,122,900 | 164.22 | 165.31 | 163.66 | 164.74 | 00:00:00 | | 2014-03-04 | 3,400,500 | 166.64 | 168.76 | 166.20 | 168.73 | 00:00:00 | | 2014-03-05 | 4,451,200 | 168.80 | 172.90 | 168.25 | 171.90 | 00:00:00 | | 2014-03-06 | 3,403,500 | 172.71 | 174.00 | 172.49 | 172.60 | 00:00:00 | | 2014-03-07 | 4,088,900 | 173.98 | 175.59 | 173.11 | 174.26 | 00:00:00 | | 2014-03-11 | 3,832,300 | 173.96 | 173.96 | 169.85 | 169.89 | 00:00:00 | | 2014-03-12 | 2,550,000 | 169.13 | 169.99 | 167.81 | 169.72 | 00:00:00 | | 2014-03-13 | 3,400,600 | 170.48 | 171.24 | 166.57 | 166.70 | 00:00:00 | | 2014-03-14 | 2,751,500 | 166.90 | 167.40 | 165.03 | 165.35 | 00:00:00 | | 2014-03-17 | 3,198,000 | 166.38 | 168.80 | 166.33 | 166.84 | 00:00:00 | | 2014-03-24 | 2,711,900 | 167.13 | 167.98 | 165.10 | 165.72 | 00:00:00 | | 2014-03-27 | 3,859,500 | 161.80 | 163.31 | 160.77 | 162.29 | 00:00:00 | | 2014-03-28 | 2,606,300 | 162.21 | 164.19 | 161.29 | 162.30 | 00:00:00 | | 2014-04-03 | 2,307,600 | 167.31 | 167.67 | 165.00 | 166.09 | 00:00:00 | | 2014-04-04 | 3,262,500 | 167.01 | 167.04 | 162.85 | 163.24 | 00:00:00 | | 2014-04-08 | 6,839,900 | 158.70 | 158.76 | 155.48 | 156.56 | 00:00:00 | | 2014-04-09 | 3,998,600 | 157.11 | 159.00 | 156.42 | 158.16 | 00:00:00 | | 2014-04-21 | 4,520,500 | 157.50 | 158.27 | 156.23 | 157.80 | 00:00:00 | | 2014-04-24 | 2,898,400 | 161.04 | 162.11 | 160.59 | 160.85 | 00:00:00 | | 2014-04-25 | 3,291,000 | 160.48 | 160.77 | 157.91 | 158.24 | 00:00:00 | | 2014-04-29 | 2,122,100 | 157.03 | 158.38 | 156.64 | 158.24 | 00:00:00 | | 2014-05-02 | 1,177,200 | 25.45 | 25.58 | 25.45 | 25.56 | 00:00:00 | | 2014-05-12 | 2,256,100 | 157.91 | 159.95 | 157.91 | 159.55 | 00:00:00 | | 2014-05-15 | 2,756,200 | 158.69 | 158.96 | 155.92 | 156.64 | 00:00:00 | | 2014-05-16 | 2,845,600 | 155.61 | 156.97 | 154.84 | 156.43 | 00:00:00 | | 2014-05-27 | 3,248,800 | 161.12 | 163.43 | 160.58 | 161.77 | 00:00:00 | | 2014-06-12 | 2,286,800 | 165.76 | 166.65 | 165.02 | 165.96 | 00:00:00 | | 2014-06-13 | 1,746,400 | 166.17 | 167.07 | 165.42 | 165.89 | 00:00:00 | | 2014-06-19 | 2,289,800 | 170.00 | 170.16 | 168.93 | 169.73 | 00:00:00 | | 2014-06-20 | 4,676,500 | 170.32 | 171.08 | 169.42 | 169.84 | 00:00:00 | | 2014-06-24 | 1,595,000 | 169.55 | 170.55 | 167.95 | 168.23 | 00:00:00 | | 2014-06-25 | 1,601,200 | 167.82 | 169.02 | 167.40 | 168.38 | 00:00:00 | | 2014-06-26 | 2,131,200 | 167.00 | 168.11 | 166.37 | 168.01 | 00:00:00 | | 2014-06-27 | 3,111,200 | 167.25 | 167.65 | 166.37 | 166.78 | 00:00:00 | | 2014-07-01 | 2,935,500 | 166.35 | 168.27 | 166.06 | 166.81 | 00:00:00 | | 2014-07-02 | 1,860,000 | 167.00 | 167.81 | 166.57 | 166.89 | 00:00:00 | | 2014-07-03 | 1,801,200 | 167.83 | 169.90 | 167.72 | 169.46 | 00:00:00 | | 2014-07-07 | 1,739,800 | 168.97 | 168.97 | 166.90 | 167.78 | 00:00:00 | | 2014-07-15 | 4,802,300 | 169.70 | 170.15 | 167.15 | 169.17 | 00:00:00 | | 2014-07-16 | 3,295,100 | 169.20 | 170.99 | 169.00 | 170.47 | 00:00:00 | | 2014-07-21 | 2,227,400 | 170.17 | 172.10 | 170.05 | 171.72 | 00:00:00 | | 2014-07-25 | 2,114,900 | 175.91 | 176.46 | 174.72 | 175.40 | 00:00:00 | | 2014-07-28 | 2,303,400 | 175.00 | 176.46 | 174.67 | 175.95 | 00:00:00 | | 2014-07-31 | 3,797,600 | 174.44 | 175.27 | 172.79 | 172.87 | 00:00:00 | | 2014-08-01 | 3,140,000 | 172.38 | 172.76 | 169.40 | 170.25 | 00:00:00 | | 2014-08-04 | 2,092,200 | 170.57 | 171.89 | 170.05 | 171.69 | 00:00:00 | | 2014-08-05 | 2,030,900 | 171.30 | 171.77 | 168.89 | 169.42 | 00:00:00 | | 2014-08-06 | 1,711,700 | 168.15 | 170.85 | 168.02 | 169.74 | 00:00:00 | | 2014-08-12 | 1,362,900 | 171.78 | 173.11 | 171.38 | 172.33 | 00:00:00 | | 2014-08-13 | 1,708,200 | 172.40 | 172.89 | 171.27 | 172.37 | 00:00:00 | | 2014-08-14 | 1,431,400 | 172.80 | 173.10 | 171.69 | 172.73 | 00:00:00 | | 2014-08-21 | 2,075,200 | 174.24 | 175.92 | 173.44 | 175.15 | 00:00:00 | | 2014-08-22 | 2,670,900 | 175.35 | 176.98 | 174.83 | 175.47 | 00:00:00 | | 2014-08-26 | 3,110,600 | 178.47 | 179.15 | 177.81 | 177.90 | 00:00:00 | | 2014-08-27 | 2,073,700 | 178.36 | 178.36 | 177.01 | 177.81 | 00:00:00 | | 2014-08-28 | 1,948,600 | 177.05 | 177.75 | 175.89 | 177.65 | 00:00:00 | | 2014-09-08 | 1,736,300 | 179.58 | 180.92 | 179.22 | 180.11 | 00:00:00 | | 2014-09-09 | 2,598,500 | 177.93 | 178.64 | 176.62 | 177.40 | 00:00:00 | | 2014-09-10 | 2,457,800 | 178.33 | 180.18 | 178.12 | 179.87 | 00:00:00 | | 2014-09-16 | 2,137,600 | 183.90 | 184.56 | 182.80 | 184.04 | 00:00:00 | | 2014-09-17 | 2,820,300 | 183.82 | 185.77 | 183.46 | 184.82 | 00:00:00 | | 2014-09-18 | 3,566,600 | 185.83 | 188.43 | 185.50 | 187.89 | 00:00:00 | | 2014-09-19 | 5,424,500 | 188.26 | 188.58 | 185.88 | 186.20 | 00:00:00 | | 2014-09-22 | 1,826,100 | 186.00 | 186.95 | 185.10 | 185.29 | 00:00:00 | | 2014-09-23 | 1,944,500 | 184.57 | 186.86 | 184.57 | 185.09 | 00:00:00 | | 2014-09-24 | 2,808,100 | 185.26 | 188.12 | 184.47 | 187.81 | 00:00:00 | | 2014-09-29 | 1,745,400 | 183.11 | 184.56 | 182.20 | 183.83 | 00:00:00 | | 2014-09-30 | 2,017,500 | 184.41 | 184.99 | 182.68 | 183.57 | 00:00:00 | | 2014-10-01 | 4,167,000 | 183.19 | 183.85 | 180.33 | 180.70 | 00:00:00 | | 2014-10-06 | 1,934,800 | 189.07 | 189.50 | 187.15 | 187.48 | 00:00:00 | | 2014-10-13 | 3,436,500 | 181.00 | 183.19 | 178.50 | 178.77 | 00:00:00 | | 2014-10-16 | 7,797,500 | 172.02 | 176.29 | 171.26 | 172.58 | 00:00:00 | | 2014-10-17 | 4,935,200 | 175.80 | 177.54 | 175.10 | 176.91 | 00:00:00 | | 2014-10-20 | 2,289,100 | 176.22 | 178.00 | 175.82 | 177.84 | 00:00:00 | | 2014-10-23 | 3,379,900 | 178.80 | 181.10 | 178.71 | 180.06 | 00:00:00 | | 2014-10-24 | 2,878,200 | 180.27 | 183.49 | 180.01 | 183.35 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
