|
 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 | | 2015-10-01 | 3,574,300 | 174.40 | 176.17 | 173.04 | 176.02 | 00:00:00 | | 2015-10-02 | 4,437,600 | 172.14 | 177.10 | 169.87 | 177.01 | 00:00:00 | | 2015-10-06 | 1,825,600 | 180.20 | 181.28 | 179.47 | 180.32 | 00:00:00 | | 2015-10-09 | 3,300,500 | 180.96 | 182.29 | 178.21 | 179.19 | 00:00:00 | | 2015-10-13 | 2,878,600 | 179.57 | 183.14 | 179.50 | 180.97 | 00:00:00 | | 2015-10-14 | 3,233,200 | 180.73 | 182.22 | 179.14 | 179.51 | 00:00:00 | | 2015-10-15 | 5,669,400 | 176.73 | 185.75 | 175.76 | 184.96 | 00:00:00 | | 2015-10-16 | 2,948,900 | 185.12 | 186.65 | 183.63 | 185.18 | 00:00:00 | | 2015-10-27 | 1,858,800 | 186.00 | 186.83 | 184.50 | 186.31 | 00:00:00 | | 2015-10-28 | 3,226,000 | 186.71 | 191.48 | 186.17 | 191.32 | 00:00:00 | | 2015-10-29 | 3,064,700 | 191.00 | 191.96 | 189.33 | 189.89 | 00:00:00 | | 2015-10-30 | 2,747,800 | 189.76 | 190.09 | 187.24 | 187.50 | 00:00:00 | | 2015-11-03 | 2,401,100 | 189.25 | 191.87 | 189.05 | 190.69 | 00:00:00 | | 2015-11-04 | 2,167,700 | 191.00 | 192.89 | 190.31 | 191.65 | 00:00:00 | | 2015-11-05 | 2,182,800 | 192.54 | 193.28 | 191.00 | 192.02 | 00:00:00 | | 2015-11-06 | 4,255,400 | 196.00 | 199.47 | 195.90 | 199.17 | 00:00:00 | | 2015-11-09 | 2,592,100 | 199.04 | 199.90 | 196.32 | 196.76 | 00:00:00 | | 2015-11-10 | 1,997,200 | 196.58 | 198.22 | 195.28 | 197.81 | 00:00:00 | | 2015-11-11 | 1,637,500 | 198.29 | 198.93 | 196.73 | 197.39 | 00:00:00 | | 2015-11-16 | 3,516,300 | 189.99 | 192.16 | 188.01 | 192.16 | 00:00:00 | | 2015-11-23 | 2,470,900 | 191.30 | 191.49 | 188.52 | 189.19 | 00:00:00 | | 2015-11-24 | 2,575,800 | 188.02 | 189.80 | 186.56 | 188.67 | 00:00:00 | | 2015-11-25 | 1,489,300 | 188.99 | 189.77 | 188.15 | 189.15 | 00:00:00 | | 2015-11-27 | 1,092,700 | 189.16 | 191.19 | 188.85 | 190.47 | 00:00:00 | | 2015-11-30 | 3,320,200 | 190.50 | 191.08 | 189.24 | 190.02 | 00:00:00 | | 2015-12-01 | 4,140,900 | 191.22 | 193.15 | 190.01 | 193.07 | 00:00:00 | | 2015-12-02 | 1,810,900 | 193.30 | 193.84 | 189.80 | 190.26 | 00:00:00 | | 2015-12-03 | 3,599,000 | 190.66 | 191.65 | 184.73 | 185.20 | 00:00:00 | | 2015-12-04 | 3,373,900 | 185.61 | 190.62 | 184.75 | 189.99 | 00:00:00 | | 2015-12-08 | 2,660,300 | 183.92 | 184.47 | 181.84 | 182.92 | 00:00:00 | | 2015-12-09 | 3,563,800 | 182.02 | 184.85 | 179.83 | 180.71 | 00:00:00 | | 2015-12-17 | 2,795,100 | 186.88 | 187.89 | 182.61 | 182.61 | 00:00:00 | | 2015-12-18 | 6,577,400 | 181.20 | 181.90 | 175.39 | 175.49 | 00:00:00 | | 2015-12-21 | 2,452,100 | 177.50 | 178.15 | 175.83 | 177.75 | 00:00:00 | | 2015-12-24 | 1,107,600 | 182.27 | 183.17 | 182.02 | 182.47 | 00:00:00 | | 2015-12-28 | 1,718,000 | 181.77 | 181.93 | 179.84 | 181.62 | 00:00:00 | | 2015-12-29 | 1,846,200 | 182.82 | 184.18 | 182.50 | 183.53 | 00:00:00 | | 2015-12-30 | 1,495,000 | 183.28 | 183.53 | 181.84 | 182.01 | 00:00:00 | | 2016-01-04 | 3,694,800 | 175.79 | 177.19 | 173.76 | 177.14 | 00:00:00 | | 2016-01-12 | 4,395,800 | 166.89 | 168.18 | 163.30 | 165.71 | 00:00:00 | | 2016-01-13 | 5,235,100 | 166.46 | 167.10 | 157.92 | 158.99 | 00:00:00 | | 2016-01-14 | 4,256,000 | 160.30 | 162.51 | 156.76 | 161.39 | 00:00:00 | | 2016-01-15 | 6,159,700 | 156.70 | 157.99 | 153.81 | 155.61 | 00:00:00 | | 2016-01-19 | 5,794,000 | 157.56 | 158.76 | 155.28 | 156.82 | 00:00:00 | | 2016-01-28 | 4,291,400 | 155.01 | 158.05 | 152.53 | 157.06 | 00:00:00 | | 2016-01-29 | 4,854,500 | 158.64 | 161.59 | 157.78 | 161.56 | 00:00:00 | | 2016-02-04 | 4,566,600 | 152.30 | 157.95 | 152.01 | 156.49 | 00:00:00 | | 2016-02-05 | 4,586,700 | 157.57 | 159.70 | 155.69 | 156.47 | 00:00:00 | | 2016-02-09 | 6,805,400 | 145.52 | 149.95 | 145.10 | 148.25 | 00:00:00 | | 2016-02-10 | 7,598,300 | 150.00 | 153.38 | 147.21 | 147.23 | 00:00:00 | | 2016-02-16 | 9,493,800 | 149.60 | 150.48 | 147.45 | 149.02 | 00:00:00 | | 2016-02-17 | 5,571,400 | 150.80 | 151.87 | 150.31 | 150.94 | 00:00:00 | | 2016-02-18 | 5,885,300 | 151.25 | 152.00 | 147.37 | 147.73 | 00:00:00 | | 2016-02-19 | 5,249,100 | 147.00 | 147.73 | 145.43 | 146.91 | 00:00:00 | | 2016-02-22 | 4,279,700 | 149.20 | 149.99 | 148.23 | 148.79 | 00:00:00 | | 2016-02-23 | 4,228,600 | 148.00 | 148.05 | 144.05 | 144.91 | 00:00:00 | | 2016-02-24 | 5,343,800 | 143.08 | 145.64 | 140.26 | 145.56 | 00:00:00 | | 2016-03-01 | 6,490,400 | 150.95 | 154.77 | 150.68 | 154.65 | 00:00:00 | | 2016-03-02 | 5,045,100 | 154.75 | 155.41 | 153.45 | 154.20 | 00:00:00 | | 2016-03-03 | 3,615,800 | 154.00 | 155.66 | 153.36 | 155.33 | 00:00:00 | | 2016-03-04 | 4,981,900 | 156.37 | 158.85 | 155.29 | 156.84 | 00:00:00 | | 2016-03-07 | 2,764,600 | 156.00 | 156.37 | 154.41 | 155.35 | 00:00:00 | | 2016-03-08 | 3,818,800 | 154.00 | 154.23 | 151.50 | 151.60 | 00:00:00 | | 2016-03-09 | 3,247,700 | 152.11 | 152.50 | 149.18 | 149.91 | 00:00:00 | | 2016-03-10 | 4,112,200 | 150.41 | 153.60 | 148.84 | 151.02 | 00:00:00 | | 2016-03-11 | 4,050,600 | 153.28 | 154.16 | 152.37 | 153.94 | 00:00:00 | | 2016-03-14 | 3,312,200 | 153.66 | 154.45 | 152.13 | 153.49 | 00:00:00 | | 2016-03-21 | 4,406,400 | 157.24 | 158.90 | 155.75 | 156.29 | 00:00:00 | | 2016-03-28 | 2,289,500 | 153.14 | 154.64 | 152.38 | 153.84 | 00:00:00 | | 2016-04-04 | 2,478,100 | 159.97 | 160.00 | 157.39 | 157.77 | 00:00:00 | | 2016-04-07 | 4,779,400 | 153.65 | 154.03 | 149.37 | 150.41 | 00:00:00 | | 2016-04-08 | 3,119,400 | 152.07 | 152.87 | 150.01 | 150.28 | 00:00:00 | | 2016-04-11 | 3,451,100 | 151.18 | 153.90 | 150.41 | 152.20 | 00:00:00 | | 2016-04-15 | 3,463,400 | 161.23 | 161.78 | 158.20 | 158.52 | 00:00:00 | | 2016-04-18 | 3,026,900 | 157.61 | 160.00 | 157.15 | 159.02 | 00:00:00 | | 2016-04-19 | 5,821,500 | 157.75 | 163.70 | 157.00 | 162.65 | 00:00:00 | | 2016-04-20 | 4,797,900 | 162.00 | 167.45 | 161.94 | 166.98 | 00:00:00 | | 2016-04-26 | 2,246,700 | 165.38 | 166.00 | 164.22 | 165.84 | 00:00:00 | | 2016-04-27 | 3,318,700 | 165.83 | 168.66 | 164.93 | 166.92 | 00:00:00 | | 2016-05-05 | 2,366,200 | 160.78 | 160.82 | 158.50 | 159.53 | 00:00:00 | | 2016-05-06 | 2,301,600 | 158.19 | 160.17 | 157.01 | 158.85 | 00:00:00 | | 2016-05-10 | 2,375,900 | 158.67 | 161.50 | 158.39 | 161.42 | 00:00:00 | | 2016-05-11 | 2,075,400 | 161.36 | 162.53 | 159.28 | 159.42 | 00:00:00 | | 2016-05-19 | 4,702,400 | 158.68 | 159.95 | 154.52 | 154.70 | 00:00:00 | | 2016-05-20 | 3,236,400 | 155.76 | 156.41 | 153.92 | 154.51 | 00:00:00 | | 2016-05-24 | 3,038,800 | 156.67 | 158.55 | 156.44 | 157.59 | 00:00:00 | | 2016-05-25 | 3,259,900 | 158.06 | 162.29 | 158.03 | 161.25 | 00:00:00 | | 2016-05-31 | 2,858,000 | 160.40 | 161.65 | 158.55 | 159.48 | 00:00:00 | | 2016-06-01 | 2,581,600 | 157.90 | 160.55 | 156.00 | 159.97 | 00:00:00 | | 2016-06-02 | 2,255,100 | 160.14 | 160.33 | 158.46 | 159.28 | 00:00:00 | | 2016-06-03 | 4,323,500 | 155.86 | 156.54 | 153.86 | 155.67 | 00:00:00 | | 2016-06-06 | 2,537,900 | 156.25 | 157.91 | 155.77 | 157.06 | 00:00:00 | | 2016-06-07 | 2,489,700 | 157.20 | 157.47 | 155.17 | 155.17 | 00:00:00 | | 2016-06-08 | 2,421,500 | 155.20 | 156.58 | 153.91 | 154.64 | 00:00:00 | | 2016-06-20 | 3,335,600 | 148.50 | 150.50 | 147.58 | 147.75 | 00:00:00 | | 2016-06-23 | 2,940,500 | 150.56 | 152.80 | 150.14 | 152.66 | 00:00:00 | | 2016-06-24 | 9,157,800 | 143.03 | 146.42 | 140.92 | 141.86 | 00:00:00 | | 2016-06-30 | 4,528,600 | 146.67 | 148.88 | 145.37 | 148.58 | 00:00:00 | | 2016-07-01 | 3,075,500 | 148.49 | 150.70 | 148.07 | 148.25 | 00:00:00 | | 2016-07-05 | 3,920,000 | 146.72 | 146.94 | 143.33 | 144.45 | 00:00:00 | | 2016-07-06 | 2,941,800 | 142.94 | 145.94 | 142.62 | 145.58 | 00:00:00 | | 2016-07-07 | 2,574,100 | 146.00 | 148.09 | 145.36 | 147.00 | 00:00:00 | | 2016-07-08 | 3,245,500 | 149.36 | 150.92 | 148.31 | 150.38 | 00:00:00 | | 2016-07-12 | 5,110,800 | 154.00 | 157.25 | 153.92 | 156.92 | 00:00:00 | | 2016-07-13 | 4,273,600 | 157.00 | 158.27 | 156.15 | 157.92 | 00:00:00 | | 2016-07-18 | 4,704,300 | 162.36 | 164.09 | 162.01 | 163.33 | 00:00:00 | | 2016-07-26 | 2,150,100 | 160.68 | 161.50 | 159.42 | 161.16 | 00:00:00 | | 2016-07-27 | 2,317,200 | 161.20 | 162.17 | 160.41 | 160.99 | 00:00:00 | | 2016-08-02 | 3,182,800 | 157.65 | 158.46 | 155.37 | 156.06 | 00:00:00 | | 2016-08-03 | 2,235,900 | 156.45 | 158.95 | 156.18 | 158.34 | 00:00:00 | | 2016-08-08 | 2,263,200 | 162.10 | 163.98 | 162.01 | 162.83 | 00:00:00 | | 2016-08-09 | 1,957,400 | 162.50 | 164.58 | 162.50 | 163.44 | 00:00:00 | | 2016-08-10 | 1,652,800 | 163.45 | 163.60 | 162.01 | 162.19 | 00:00:00 | | 2016-08-11 | 1,822,500 | 162.20 | 164.25 | 161.93 | 163.86 | 00:00:00 | | 2016-08-15 | 2,214,100 | 163.87 | 165.84 | 163.80 | 165.55 | 00:00:00 | | 2016-08-16 | 2,523,800 | 164.99 | 166.76 | 164.72 | 165.65 | 00:00:00 | | 2016-08-17 | 2,061,700 | 165.94 | 166.32 | 164.74 | 165.67 | 00:00:00 | | 2016-08-18 | 1,750,500 | 165.34 | 166.56 | 164.63 | 166.06 | 00:00:00 | | 2016-08-29 | 2,609,500 | 166.60 | 167.86 | 166.15 | 166.87 | 00:00:00 | | 2016-09-01 | 2,843,300 | 170.00 | 170.07 | 166.66 | 168.51 | 00:00:00 | | 2016-09-02 | 1,745,500 | 168.52 | 169.74 | 167.90 | 169.18 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
