|
 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 | | 2014-10-24 | 2,878,200 | 180.27 | 183.49 | 180.01 | 183.35 | 00:00:00 | | 2014-10-27 | 2,383,700 | 182.86 | 184.16 | 182.31 | 183.91 | 00:00:00 | | 2014-10-30 | 2,777,500 | 185.48 | 187.10 | 185.17 | 186.97 | 00:00:00 | | 2014-10-31 | 3,357,000 | 189.24 | 190.00 | 188.12 | 189.99 | 00:00:00 | | 2014-11-03 | 2,298,100 | 190.35 | 191.98 | 189.75 | 190.83 | 00:00:00 | | 2014-11-04 | 2,027,300 | 190.47 | 190.97 | 188.82 | 190.27 | 00:00:00 | | 2014-11-05 | 3,141,100 | 191.58 | 191.87 | 189.61 | 189.84 | 00:00:00 | | 2014-11-06 | 1,915,400 | 190.38 | 191.44 | 189.78 | 191.00 | 00:00:00 | | 2014-11-07 | 1,974,700 | 191.25 | 191.48 | 189.30 | 190.71 | 00:00:00 | | 2014-11-11 | 1,620,100 | 191.81 | 192.68 | 190.53 | 191.88 | 00:00:00 | | 2014-11-12 | 2,309,100 | 190.66 | 190.89 | 189.33 | 190.18 | 00:00:00 | | 2014-11-13 | 1,749,500 | 190.84 | 191.19 | 189.20 | 190.24 | 00:00:00 | | 2014-11-14 | 1,691,500 | 190.36 | 190.84 | 189.62 | 189.98 | 00:00:00 | | 2014-11-17 | 1,593,400 | 189.52 | 191.19 | 189.22 | 189.93 | 00:00:00 | | 2014-11-25 | 65,200 | 25.70 | 25.70 | 25.61 | 25.65 | 00:00:00 | | 2014-11-26 | 78,000 | 25.65 | 25.72 | 25.63 | 25.68 | 00:00:00 | | 2014-12-02 | 3,112,200 | 189.31 | 190.94 | 188.81 | 190.19 | 00:00:00 | | 2014-12-03 | 3,031,300 | 189.75 | 191.82 | 189.33 | 190.95 | 00:00:00 | | 2014-12-04 | 3,123,400 | 190.78 | 192.34 | 189.96 | 191.95 | 00:00:00 | | 2014-12-05 | 3,619,100 | 192.72 | 196.93 | 192.54 | 195.45 | 00:00:00 | | 2014-12-16 | 4,181,900 | 183.96 | 186.93 | 182.40 | 183.31 | 00:00:00 | | 2014-12-17 | 4,978,000 | 184.11 | 186.50 | 183.63 | 185.03 | 00:00:00 | | 2014-12-19 | 4,734,100 | 192.26 | 195.00 | 192.03 | 193.28 | 00:00:00 | | 2014-12-26 | 1,005,100 | 196.09 | 196.49 | 195.40 | 195.45 | 00:00:00 | | 2015-01-08 | 1,962,500 | 189.35 | 190.82 | 189.25 | 190.27 | 00:00:00 | | 2015-01-09 | 1,967,900 | 190.48 | 191.31 | 186.96 | 187.35 | 00:00:00 | | 2015-01-14 | 5,204,700 | 181.18 | 182.51 | 178.10 | 180.23 | 00:00:00 | | 2015-01-15 | 3,131,800 | 180.23 | 181.60 | 177.50 | 178.49 | 00:00:00 | | 2015-01-21 | 3,737,000 | 174.55 | 178.39 | 172.82 | 177.15 | 00:00:00 | | 2015-01-22 | 4,121,400 | 178.81 | 182.59 | 177.25 | 182.04 | 00:00:00 | | 2015-01-23 | 3,093,900 | 181.43 | 182.98 | 180.42 | 180.49 | 00:00:00 | | 2015-01-29 | 2,421,400 | 173.18 | 176.30 | 173.07 | 175.99 | 00:00:00 | | 2015-01-30 | 3,021,900 | 174.13 | 175.69 | 172.32 | 172.41 | 00:00:00 | | 2015-02-02 | 2,956,400 | 172.99 | 175.60 | 172.26 | 175.49 | 00:00:00 | | 2015-02-03 | 3,766,900 | 176.01 | 180.48 | 175.91 | 180.24 | 00:00:00 | | 2015-02-04 | 2,956,800 | 178.72 | 180.71 | 178.53 | 178.78 | 00:00:00 | | 2015-02-05 | 2,434,400 | 179.44 | 181.60 | 179.23 | 180.77 | 00:00:00 | | 2015-02-06 | 3,224,100 | 182.05 | 184.62 | 181.14 | 183.43 | 00:00:00 | | 2015-02-09 | 2,388,700 | 181.69 | 182.95 | 181.15 | 182.22 | 00:00:00 | | 2015-02-12 | 3,086,700 | 188.25 | 190.00 | 187.40 | 189.78 | 00:00:00 | | 2015-02-13 | 2,567,500 | 189.87 | 191.33 | 188.34 | 189.00 | 00:00:00 | | 2015-02-17 | 2,101,800 | 188.78 | 190.63 | 188.31 | 190.02 | 00:00:00 | | 2015-02-18 | 1,850,700 | 189.54 | 190.04 | 187.82 | 188.67 | 00:00:00 | | 2015-02-19 | 1,456,300 | 187.68 | 189.85 | 187.27 | 189.11 | 00:00:00 | | 2015-02-24 | 2,627,300 | 190.03 | 193.28 | 189.68 | 192.22 | 00:00:00 | | 2015-02-25 | 2,766,900 | 191.55 | 192.45 | 190.46 | 191.72 | 00:00:00 | | 2015-02-26 | 2,449,300 | 190.51 | 192.47 | 190.00 | 192.20 | 00:00:00 | | 2015-02-27 | 2,532,300 | 191.19 | 192.50 | 189.79 | 189.79 | 00:00:00 | | 2015-03-02 | 1,633,800 | 190.00 | 191.92 | 189.78 | 191.79 | 00:00:00 | | 2015-03-05 | 1,310,100 | 190.13 | 190.72 | 189.07 | 190.08 | 00:00:00 | | 2015-03-06 | 4,095,500 | 187.58 | 191.40 | 186.58 | 186.91 | 00:00:00 | | 2015-03-09 | 2,221,900 | 187.30 | 188.79 | 186.57 | 187.93 | 00:00:00 | | 2015-03-10 | 2,755,200 | 185.59 | 186.14 | 182.71 | 182.71 | 00:00:00 | | 2015-03-11 | 2,050,700 | 183.30 | 185.84 | 183.01 | 184.18 | 00:00:00 | | 2015-03-12 | 3,108,600 | 185.94 | 190.00 | 185.94 | 189.95 | 00:00:00 | | 2015-03-13 | 3,081,300 | 188.87 | 189.74 | 186.16 | 189.34 | 00:00:00 | | 2015-03-16 | 2,097,300 | 190.04 | 192.49 | 189.90 | 191.90 | 00:00:00 | | 2015-03-24 | 1,775,000 | 191.94 | 192.51 | 191.16 | 191.28 | 00:00:00 | | 2015-03-25 | 2,517,200 | 191.08 | 191.23 | 187.35 | 187.35 | 00:00:00 | | 2015-03-30 | 2,378,900 | 189.24 | 192.00 | 189.19 | 191.02 | 00:00:00 | | 2015-04-07 | 1,776,700 | 192.52 | 193.64 | 192.24 | 192.39 | 00:00:00 | | 2015-04-08 | 1,978,500 | 193.04 | 193.85 | 192.20 | 192.56 | 00:00:00 | | 2015-04-09 | 1,972,600 | 192.86 | 195.09 | 192.41 | 194.89 | 00:00:00 | | 2015-04-10 | 1,753,800 | 194.65 | 195.86 | 194.09 | 195.64 | 00:00:00 | | 2015-04-13 | 2,175,800 | 195.32 | 197.38 | 194.77 | 195.58 | 00:00:00 | | 2015-04-20 | 2,524,300 | 199.07 | 199.60 | 197.92 | 198.10 | 00:00:00 | | 2015-04-21 | 1,859,300 | 198.97 | 199.50 | 196.58 | 196.84 | 00:00:00 | | 2015-04-22 | 1,929,300 | 197.91 | 199.16 | 196.57 | 198.32 | 00:00:00 | | 2015-04-28 | 1,899,600 | 196.20 | 197.61 | 194.40 | 197.49 | 00:00:00 | | 2015-04-29 | 2,465,000 | 195.79 | 199.73 | 195.48 | 198.56 | 00:00:00 | | 2015-05-04 | 1,573,200 | 198.26 | 199.72 | 197.90 | 199.30 | 00:00:00 | | 2015-05-05 | 2,260,600 | 198.31 | 200.39 | 196.72 | 197.29 | 00:00:00 | | 2015-05-06 | 2,421,700 | 197.75 | 198.59 | 194.01 | 196.25 | 00:00:00 | | 2015-05-07 | 1,764,100 | 196.26 | 197.95 | 194.81 | 197.39 | 00:00:00 | | 2015-05-08 | 3,184,700 | 199.10 | 201.34 | 199.10 | 200.50 | 00:00:00 | | 2015-05-11 | 1,953,800 | 200.29 | 201.95 | 200.29 | 201.73 | 00:00:00 | | 2015-05-12 | 2,247,500 | 200.48 | 201.04 | 198.07 | 200.53 | 00:00:00 | | 2015-05-13 | 2,019,900 | 200.47 | 201.75 | 199.85 | 201.43 | 00:00:00 | | 2015-05-15 | 1,730,900 | 202.55 | 202.97 | 201.82 | 202.97 | 00:00:00 | | 2015-05-18 | 2,154,300 | 202.65 | 205.18 | 202.64 | 204.66 | 00:00:00 | | 2015-05-21 | 2,218,700 | 204.60 | 205.21 | 204.18 | 204.95 | 00:00:00 | | 2015-05-22 | 3,032,200 | 204.66 | 208.26 | 204.63 | 207.80 | 00:00:00 | | 2015-05-26 | 3,328,600 | 207.52 | 207.52 | 205.00 | 206.38 | 00:00:00 | | 2015-06-11 | 2,010,900 | 213.17 | 214.61 | 212.87 | 213.94 | 00:00:00 | | 2015-06-12 | 2,004,000 | 213.48 | 214.01 | 212.01 | 213.06 | 00:00:00 | | 2015-06-16 | 1,952,400 | 211.85 | 213.57 | 211.13 | 213.56 | 00:00:00 | | 2015-06-17 | 1,775,900 | 213.59 | 214.50 | 212.57 | 212.93 | 00:00:00 | | 2015-06-22 | 2,003,600 | 215.06 | 216.81 | 215.00 | 216.51 | 00:00:00 | | 2015-06-23 | 2,602,300 | 216.92 | 218.77 | 216.64 | 218.40 | 00:00:00 | | 2015-06-24 | 3,567,200 | 216.20 | 217.00 | 213.70 | 214.43 | 00:00:00 | | 2015-06-29 | 3,271,100 | 210.14 | 211.22 | 207.65 | 207.65 | 00:00:00 | | 2015-07-07 | 3,295,200 | 207.98 | 208.97 | 203.20 | 208.21 | 00:00:00 | | 2015-07-08 | 2,160,200 | 206.30 | 206.79 | 203.70 | 204.06 | 00:00:00 | | 2015-07-09 | 2,173,400 | 207.13 | 207.55 | 204.44 | 204.81 | 00:00:00 | | 2015-07-10 | 1,800,800 | 207.72 | 207.98 | 206.18 | 207.19 | 00:00:00 | | 2015-07-16 | 4,389,300 | 211.39 | 214.14 | 209.32 | 211.18 | 00:00:00 | | 2015-07-17 | 2,843,400 | 210.76 | 212.80 | 209.79 | 212.46 | 00:00:00 | | 2015-07-28 | 2,009,800 | 207.14 | 207.18 | 204.60 | 206.24 | 00:00:00 | | 2015-07-29 | 1,975,500 | 206.57 | 208.13 | 205.67 | 206.84 | 00:00:00 | | 2015-07-30 | 1,334,900 | 206.03 | 207.35 | 205.10 | 207.20 | 00:00:00 | | 2015-07-31 | 1,625,200 | 207.40 | 207.47 | 204.90 | 205.07 | 00:00:00 | | 2015-08-18 | 1,518,800 | 202.12 | 203.10 | 201.18 | 201.18 | 00:00:00 | | 2015-08-19 | 2,719,600 | 200.02 | 202.75 | 199.14 | 200.95 | 00:00:00 | | 2015-08-24 | 6,868,400 | 178.46 | 186.89 | 172.10 | 179.46 | 00:00:00 | | 2015-08-25 | 7,114,700 | 185.89 | 187.33 | 177.71 | 178.22 | 00:00:00 | | 2015-08-28 | 2,398,000 | 187.59 | 188.85 | 186.26 | 187.75 | 00:00:00 | | 2015-09-03 | 2,888,800 | 185.00 | 187.89 | 184.28 | 185.06 | 00:00:00 | | 2015-09-04 | 4,293,100 | 182.26 | 182.83 | 179.13 | 180.38 | 00:00:00 | | 2015-09-08 | 3,029,300 | 183.91 | 186.31 | 183.65 | 185.88 | 00:00:00 | | 2015-09-09 | 4,740,000 | 189.55 | 191.75 | 185.26 | 185.68 | 00:00:00 | | 2015-09-10 | 3,037,700 | 185.45 | 187.82 | 184.77 | 185.91 | 00:00:00 | | 2015-09-11 | 2,533,600 | 185.43 | 185.82 | 183.32 | 185.27 | 00:00:00 | | 2015-09-14 | 2,746,000 | 185.60 | 185.86 | 183.30 | 183.94 | 00:00:00 | | 2015-09-15 | 3,067,800 | 184.78 | 188.02 | 184.19 | 187.45 | 00:00:00 | | 2015-09-16 | 2,706,500 | 187.96 | 189.30 | 186.59 | 188.64 | 00:00:00 | | 2015-09-21 | 2,930,700 | 183.30 | 184.41 | 181.70 | 183.35 | 00:00:00 | | 2015-09-22 | 4,071,700 | 180.89 | 181.00 | 178.01 | 179.72 | 00:00:00 | | 2015-09-23 | 2,719,500 | 179.81 | 180.19 | 177.75 | 179.41 | 00:00:00 | | 2015-09-29 | 4,369,200 | 173.01 | 173.30 | 167.49 | 171.86 | 00:00:00 | | 2015-09-30 | 2,913,500 | 174.58 | 175.08 | 172.16 | 173.76 | 00:00:00 | | 2015-10-01 | 3,574,300 | 174.40 | 176.17 | 173.04 | 176.02 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
