|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2000-12-13 | 2,573,500 | 93.12 | 95.38 | 91.81 | 94.06 | 00:00:00 | 2000-12-14 | 3,131,400 | 91.38 | 92.12 | 86.62 | 87.44 | 00:00:00 | 2000-12-15 | 2,963,100 | 87.00 | 87.00 | 83.88 | 86.69 | 00:00:00 | 2000-12-18 | 3,077,600 | 89.00 | 90.88 | 85.88 | 85.94 | 00:00:00 | 2000-12-19 | 6,007,800 | 87.25 | 95.00 | 86.50 | 89.38 | 00:00:00 | 2000-12-20 | 3,840,500 | 87.75 | 93.12 | 87.75 | 90.00 | 00:00:00 | 2000-12-21 | 3,072,000 | 90.00 | 94.94 | 88.69 | 93.81 | 00:00:00 | 2000-12-22 | 2,642,900 | 95.50 | 100.56 | 94.06 | 98.81 | 00:00:00 | 2000-12-26 | 2,198,000 | 98.50 | 102.56 | 97.38 | 101.81 | 00:00:00 | 2000-12-27 | 1,782,500 | 100.50 | 102.94 | 100.00 | 101.88 | 00:00:00 | 2000-12-28 | 2,483,600 | 101.00 | 107.50 | 101.00 | 107.12 | 00:00:00 | 2000-12-29 | 2,075,000 | 107.19 | 108.38 | 106.31 | 106.94 | 00:00:00 | 2001-01-02 | 3,202,400 | 104.38 | 105.50 | 97.50 | 100.25 | 00:00:00 | 2001-01-03 | 7,355,200 | 100.06 | 115.50 | 98.88 | 115.50 | 00:00:00 | 2001-01-04 | 5,867,200 | 113.75 | 116.75 | 111.00 | 112.75 | 00:00:00 | 2001-01-05 | 4,328,600 | 109.00 | 111.00 | 105.75 | 107.88 | 00:00:00 | 2001-01-08 | 2,169,500 | 106.50 | 107.31 | 102.62 | 106.38 | 00:00:00 | 2001-01-09 | 2,295,200 | 107.62 | 108.50 | 103.31 | 104.75 | 00:00:00 | 2001-01-10 | 2,716,200 | 102.25 | 108.94 | 102.25 | 108.50 | 00:00:00 | 2001-01-11 | 3,674,000 | 108.50 | 112.12 | 107.50 | 110.50 | 00:00:00 | 2001-01-12 | 1,806,000 | 110.44 | 110.88 | 108.75 | 108.75 | 00:00:00 | 2001-01-16 | 2,267,800 | 108.81 | 113.00 | 108.06 | 110.00 | 00:00:00 | 2001-01-17 | 3,212,700 | 109.75 | 114.88 | 109.31 | 110.00 | 00:00:00 | 2001-01-18 | 2,583,900 | 109.50 | 109.88 | 107.25 | 107.50 | 00:00:00 | 2001-01-19 | 2,760,600 | 108.00 | 111.00 | 107.81 | 110.94 | 00:00:00 | 2001-01-22 | 2,783,800 | 110.94 | 115.00 | 110.88 | 113.12 | 00:00:00 | 2001-01-23 | 3,270,900 | 114.25 | 116.25 | 114.00 | 116.00 | 00:00:00 | 2001-01-24 | 5,110,600 | 115.00 | 120.00 | 114.00 | 117.88 | 00:00:00 | 2001-01-25 | 2,724,100 | 117.88 | 117.88 | 113.12 | 113.56 | 00:00:00 | 2001-01-26 | 2,446,000 | 113.00 | 115.00 | 111.56 | 114.69 | 00:00:00 | 2001-01-29 | 1,630,200 | 114.50 | 117.75 | 114.50 | 115.91 | 00:00:00 | 2001-01-30 | 1,700,000 | 116.90 | 118.70 | 114.06 | 118.62 | 00:00:00 | 2001-01-31 | 3,500,600 | 118.62 | 119.75 | 113.08 | 113.75 | 00:00:00 | 2001-02-01 | 2,579,800 | 114.90 | 118.50 | 114.50 | 118.20 | 00:00:00 | 2001-02-02 | 2,158,900 | 117.60 | 118.85 | 113.95 | 113.96 | 00:00:00 | 2001-02-05 | 2,540,100 | 113.75 | 114.00 | 111.25 | 112.10 | 00:00:00 | 2001-02-06 | 2,246,600 | 112.95 | 112.95 | 108.35 | 108.95 | 00:00:00 | 2001-02-07 | 3,138,200 | 109.40 | 109.95 | 104.08 | 105.20 | 00:00:00 | 2001-02-08 | 2,716,600 | 105.70 | 108.45 | 105.30 | 105.95 | 00:00:00 | 2001-02-09 | 2,742,100 | 105.10 | 109.00 | 103.10 | 107.75 | 00:00:00 | 2001-02-12 | 1,952,500 | 107.70 | 109.50 | 105.50 | 109.50 | 00:00:00 | 2001-02-13 | 2,213,400 | 109.90 | 110.65 | 105.00 | 105.90 | 00:00:00 | 2001-02-14 | 2,401,000 | 106.40 | 106.50 | 103.39 | 104.25 | 00:00:00 | 2001-02-15 | 3,020,000 | 105.95 | 108.25 | 103.70 | 107.20 | 00:00:00 | 2001-02-16 | 2,620,200 | 104.50 | 105.30 | 101.30 | 101.50 | 00:00:00 | 2001-02-20 | 3,273,600 | 102.10 | 102.11 | 94.35 | 96.00 | 00:00:00 | 2001-02-21 | 4,273,900 | 96.00 | 98.60 | 93.61 | 94.40 | 00:00:00 | 2001-02-22 | 4,517,900 | 94.41 | 97.50 | 91.26 | 97.20 | 00:00:00 | 2001-02-23 | 4,350,600 | 96.20 | 97.10 | 90.25 | 96.04 | 00:00:00 | 2001-02-26 | 3,882,100 | 96.15 | 98.50 | 92.63 | 98.30 | 00:00:00 | 2001-02-27 | 4,132,200 | 97.75 | 100.50 | 96.51 | 98.34 | 00:00:00 | 2001-02-28 | 4,745,600 | 97.10 | 97.11 | 91.27 | 91.75 | 00:00:00 | 2001-03-01 | 5,330,800 | 89.40 | 91.80 | 87.20 | 91.61 | 00:00:00 | 2001-03-02 | 4,105,500 | 90.30 | 93.60 | 89.10 | 91.40 | 00:00:00 | 2001-03-05 | 2,837,300 | 91.40 | 93.00 | 88.72 | 92.15 | 00:00:00 | 2001-03-06 | 3,156,800 | 93.95 | 97.50 | 93.35 | 95.35 | 00:00:00 | 2001-03-07 | 3,780,200 | 95.11 | 95.65 | 92.65 | 94.95 | 00:00:00 | 2001-03-08 | 3,078,300 | 94.85 | 95.70 | 90.65 | 91.75 | 00:00:00 | 2001-03-09 | 2,968,600 | 91.61 | 91.62 | 86.90 | 87.00 | 00:00:00 | 2001-03-12 | 4,860,800 | 86.05 | 86.50 | 81.57 | 82.49 | 00:00:00 | 2001-03-13 | 4,596,400 | 84.75 | 87.75 | 83.50 | 87.51 | 00:00:00 | 2001-03-14 | 6,390,800 | 84.90 | 87.89 | 83.11 | 83.91 | 00:00:00 | 2001-03-15 | 4,706,900 | 86.00 | 89.91 | 85.85 | 87.95 | 00:00:00 | 2001-03-16 | 4,385,300 | 90.50 | 91.00 | 87.05 | 87.55 | 00:00:00 | 2001-03-19 | 3,205,100 | 89.00 | 91.55 | 88.25 | 90.94 | 00:00:00 | 2001-03-20 | 7,271,300 | 92.00 | 92.50 | 87.06 | 87.06 | 00:00:00 | 2001-03-21 | 5,204,200 | 87.10 | 89.50 | 84.85 | 85.00 | 00:00:00 | 2001-03-22 | 5,776,900 | 84.75 | 88.50 | 81.00 | 85.91 | 00:00:00 | 2001-03-23 | 4,026,900 | 87.50 | 89.88 | 86.90 | 89.81 | 00:00:00 | 2001-03-26 | 3,292,600 | 89.81 | 92.50 | 88.57 | 89.24 | 00:00:00 | 2001-03-27 | 3,700,100 | 87.75 | 93.50 | 87.40 | 93.50 | 00:00:00 | 2001-03-28 | 4,127,400 | 92.00 | 92.00 | 86.50 | 87.25 | 00:00:00 | 2001-03-29 | 3,472,000 | 86.68 | 89.65 | 86.00 | 88.10 | 00:00:00 | 2001-03-30 | 2,855,900 | 87.90 | 89.47 | 85.10 | 85.10 | 00:00:00 | 2001-04-02 | 2,939,800 | 85.10 | 87.20 | 84.00 | 84.16 | 00:00:00 | 2001-04-03 | 3,203,600 | 84.10 | 84.90 | 80.98 | 81.31 | 00:00:00 | 2001-04-04 | 6,130,100 | 80.60 | 81.75 | 77.00 | 77.53 | 00:00:00 | 2001-04-05 | 5,193,500 | 80.00 | 86.00 | 79.90 | 86.00 | 00:00:00 | 2001-04-06 | 4,452,100 | 84.00 | 85.56 | 82.84 | 84.20 | 00:00:00 | 2001-04-09 | 2,884,500 | 85.75 | 87.25 | 82.61 | 84.00 | 00:00:00 | 2001-04-10 | 2,955,000 | 85.60 | 89.48 | 85.51 | 87.81 | 00:00:00 | 2001-04-11 | 3,427,000 | 91.50 | 91.95 | 89.50 | 91.30 | 00:00:00 | 2001-04-12 | 3,024,400 | 89.60 | 94.00 | 89.10 | 94.00 | 00:00:00 | 2001-04-16 | 2,725,300 | 94.00 | 94.25 | 91.78 | 91.78 | 00:00:00 | 2001-04-17 | 2,838,900 | 90.80 | 94.50 | 90.55 | 93.10 | 00:00:00 | 2001-04-18 | 5,979,300 | 95.25 | 102.50 | 95.10 | 99.65 | 00:00:00 | 2001-04-19 | 3,918,600 | 98.15 | 99.89 | 95.50 | 97.69 | 00:00:00 | 2001-04-20 | 2,297,300 | 95.50 | 96.45 | 94.50 | 95.66 | 00:00:00 | 2001-04-23 | 2,063,400 | 94.00 | 94.75 | 92.50 | 92.96 | 00:00:00 | 2001-04-24 | 2,786,500 | 92.70 | 93.74 | 91.15 | 91.40 | 00:00:00 | 2001-04-25 | 3,109,700 | 90.00 | 93.30 | 89.70 | 92.82 | 00:00:00 | 2001-04-26 | 4,163,200 | 92.82 | 96.10 | 91.50 | 92.49 | 00:00:00 | 2001-04-27 | 4,054,700 | 92.00 | 94.69 | 91.95 | 92.94 | 00:00:00 | 2001-04-30 | 2,716,800 | 95.08 | 95.08 | 91.00 | 91.10 | 00:00:00 | 2001-05-01 | 3,781,600 | 90.00 | 93.10 | 89.29 | 92.65 | 00:00:00 | 2001-05-02 | 4,391,200 | 94.40 | 98.50 | 93.95 | 98.00 | 00:00:00 | 2001-05-03 | 3,092,900 | 96.15 | 96.75 | 95.14 | 96.00 | 00:00:00 | 2001-05-04 | 3,000,400 | 94.00 | 97.80 | 93.80 | 97.20 | 00:00:00 | 2001-05-07 | 2,135,600 | 96.20 | 98.20 | 95.69 | 96.01 | 00:00:00 | 2001-05-08 | 1,935,100 | 96.10 | 96.55 | 95.02 | 95.25 | 00:00:00 | 2001-05-09 | 1,931,800 | 94.94 | 96.15 | 94.45 | 94.66 | 00:00:00 | 2001-05-10 | 1,935,600 | 95.91 | 97.65 | 94.49 | 94.51 | 00:00:00 | 2001-05-11 | 2,591,600 | 94.40 | 97.00 | 92.50 | 92.85 | 00:00:00 | 2001-05-14 | 1,616,200 | 92.40 | 94.25 | 92.28 | 94.10 | 00:00:00 | 2001-05-15 | 2,560,400 | 94.11 | 95.70 | 93.20 | 94.85 | 00:00:00 | 2001-05-16 | 3,089,700 | 94.60 | 99.95 | 92.50 | 99.95 | 00:00:00 | 2001-05-17 | 2,270,500 | 99.25 | 100.60 | 97.85 | 97.95 | 00:00:00 | 2001-05-18 | 1,977,200 | 97.90 | 97.90 | 96.75 | 97.25 | 00:00:00 | 2001-05-21 | 2,332,600 | 97.75 | 101.99 | 97.00 | 101.90 | 00:00:00 | 2001-05-22 | 2,288,500 | 102.60 | 105.15 | 102.31 | 103.29 | 00:00:00 | 2001-05-23 | 3,134,600 | 102.29 | 102.30 | 99.20 | 99.30 | 00:00:00 | 2001-05-24 | 1,817,000 | 99.00 | 100.25 | 98.05 | 99.85 | 00:00:00 | 2001-05-25 | 1,234,800 | 99.90 | 99.90 | 97.52 | 97.96 | 00:00:00 | 2001-05-29 | 2,251,400 | 97.50 | 97.60 | 95.21 | 96.88 | 00:00:00 | 2001-05-30 | 2,355,000 | 95.55 | 96.75 | 94.40 | 94.76 | 00:00:00 | 2001-05-31 | 1,893,200 | 94.55 | 95.85 | 94.49 | 95.10 | 00:00:00 | 2001-06-01 | 1,920,900 | 95.49 | 96.70 | 93.90 | 96.70 | 00:00:00 | 2001-06-04 | 1,198,400 | 96.20 | 96.90 | 95.25 | 96.51 | 00:00:00 | 2001-06-05 | 1,376,800 | 97.10 | 98.14 | 97.00 | 97.35 | 00:00:00 | 2001-06-06 | 1,962,000 | 96.30 | 96.30 | 94.69 | 95.54 | 00:00:00 | 2001-06-07 | 1,536,900 | 95.54 | 97.07 | 94.56 | 96.90 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|