|
 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 | | 2016-09-02 | 1,745,500 | 168.52 | 169.74 | 167.90 | 169.18 | 00:00:00 | | 2016-09-06 | 2,033,200 | 168.72 | 169.79 | 167.47 | 169.33 | 00:00:00 | | 2016-09-07 | 1,584,300 | 168.70 | 170.21 | 168.65 | 169.67 | 00:00:00 | | 2016-09-08 | 2,985,000 | 169.35 | 171.88 | 168.71 | 171.66 | 00:00:00 | | 2016-09-09 | 3,360,200 | 170.83 | 172.42 | 168.51 | 168.57 | 00:00:00 | | 2016-09-13 | 2,788,200 | 168.54 | 169.97 | 166.38 | 167.00 | 00:00:00 | | 2016-09-14 | 1,989,400 | 167.00 | 167.86 | 165.59 | 166.16 | 00:00:00 | | 2016-09-20 | 1,532,900 | 167.68 | 168.28 | 166.39 | 166.47 | 00:00:00 | | 2016-09-21 | 2,333,600 | 167.42 | 168.28 | 165.93 | 167.03 | 00:00:00 | | 2016-09-22 | 2,467,700 | 168.45 | 169.33 | 167.70 | 168.02 | 00:00:00 | | 2016-09-23 | 3,393,700 | 167.75 | 168.10 | 165.05 | 165.13 | 00:00:00 | | 2016-10-04 | 2,469,900 | 161.24 | 164.15 | 161.23 | 162.27 | 00:00:00 | | 2016-10-05 | 2,542,400 | 163.32 | 166.57 | 163.01 | 166.40 | 00:00:00 | | 2016-10-11 | 2,669,000 | 169.84 | 170.87 | 167.91 | 169.04 | 00:00:00 | | 2016-10-20 | 2,471,100 | 174.00 | 175.79 | 173.80 | 174.51 | 00:00:00 | | 2016-10-21 | 1,996,300 | 172.84 | 174.90 | 172.51 | 174.67 | 00:00:00 | | 2016-10-25 | 2,423,300 | 175.04 | 175.96 | 174.64 | 175.55 | 00:00:00 | | 2016-10-26 | 2,528,100 | 174.79 | 177.90 | 173.93 | 177.07 | 00:00:00 | | 2016-10-31 | 1,818,400 | 177.68 | 178.50 | 177.23 | 178.24 | 00:00:00 | | 2016-11-07 | 2,842,500 | 179.00 | 181.50 | 179.00 | 181.48 | 00:00:00 | | 2016-11-08 | 2,643,300 | 180.11 | 182.68 | 178.46 | 181.92 | 00:00:00 | | 2016-11-09 | 7,809,200 | 185.00 | 193.54 | 183.45 | 192.63 | 00:00:00 | | 2016-11-17 | 3,554,700 | 206.26 | 209.69 | 205.67 | 209.63 | 00:00:00 | | 2016-11-18 | 4,263,600 | 209.87 | 212.07 | 209.72 | 210.35 | 00:00:00 | | 2016-11-21 | 2,852,800 | 211.46 | 211.69 | 209.18 | 211.08 | 00:00:00 | | 2016-11-28 | 3,223,600 | 210.00 | 211.76 | 209.60 | 210.35 | 00:00:00 | | 2016-12-01 | 7,586,800 | 220.93 | 227.16 | 220.35 | 226.63 | 00:00:00 | | 2016-12-02 | 5,286,600 | 226.00 | 226.25 | 221.22 | 223.36 | 00:00:00 | | 2016-12-05 | 4,583,100 | 225.52 | 229.20 | 225.24 | 228.55 | 00:00:00 | | 2016-12-06 | 5,191,900 | 230.18 | 232.67 | 227.90 | 231.38 | 00:00:00 | | 2016-12-09 | 5,443,700 | 240.61 | 242.00 | 238.88 | 241.85 | 00:00:00 | | 2016-12-12 | 5,009,800 | 240.50 | 242.83 | 236.37 | 237.17 | 00:00:00 | | 2016-12-28 | 3,037,000 | 243.69 | 244.50 | 240.44 | 240.65 | 00:00:00 | | 2016-12-29 | 2,609,500 | 240.75 | 241.07 | 236.64 | 238.18 | 00:00:00 | | 2017-01-06 | 3,585,800 | 242.29 | 246.20 | 241.37 | 244.90 | 00:00:00 | | 2017-01-09 | 3,018,600 | 243.25 | 244.69 | 241.47 | 242.89 | 00:00:00 | | 2017-01-18 | 7,571,600 | 236.00 | 237.69 | 231.52 | 234.29 | 00:00:00 | | 2017-01-23 | 3,131,400 | 231.86 | 233.75 | 230.75 | 232.67 | 00:00:00 | | 2017-01-24 | 4,434,700 | 231.86 | 236.06 | 230.84 | 233.68 | 00:00:00 | | 2017-01-25 | 3,698,700 | 235.53 | 237.33 | 234.49 | 237.25 | 00:00:00 | | 2017-02-02 | 2,768,600 | 228.51 | 232.33 | 227.05 | 230.41 | 00:00:00 | | 2017-02-07 | 2,657,700 | 241.15 | 241.44 | 239.39 | 239.62 | 00:00:00 | | 2017-02-08 | 2,715,100 | 238.30 | 238.94 | 236.31 | 237.73 | 00:00:00 | | 2017-02-13 | 2,960,300 | 244.49 | 247.48 | 244.49 | 246.27 | 00:00:00 | | 2017-02-21 | 2,759,500 | 251.00 | 252.65 | 250.71 | 251.76 | 00:00:00 | | 2017-02-24 | 3,554,800 | 247.70 | 248.88 | 246.10 | 247.35 | 00:00:00 | | 2017-02-27 | 2,372,600 | 247.21 | 249.76 | 246.61 | 249.33 | 00:00:00 | | 2017-03-07 | 2,414,900 | 252.49 | 253.00 | 250.31 | 250.90 | 00:00:00 | | 2017-03-08 | 3,574,400 | 253.62 | 254.77 | 249.61 | 250.24 | 00:00:00 | | 2017-03-09 | 3,055,700 | 251.22 | 252.74 | 249.52 | 250.18 | 00:00:00 | | 2017-03-10 | 3,357,800 | 251.84 | 251.90 | 246.87 | 248.38 | 00:00:00 | | 2017-03-13 | 1,782,700 | 249.32 | 249.32 | 247.21 | 248.16 | 00:00:00 | | 2017-03-16 | 2,918,400 | 247.85 | 250.20 | 247.31 | 248.22 | 00:00:00 | | 2017-03-17 | 5,405,700 | 249.68 | 249.68 | 243.86 | 243.94 | 00:00:00 | | 2017-04-03 | 3,715,600 | 230.00 | 230.10 | 225.57 | 228.96 | 00:00:00 | | 2017-04-17 | 4,159,200 | 223.90 | 226.88 | 223.02 | 226.26 | 00:00:00 | | 2017-04-20 | 5,162,400 | 215.50 | 218.98 | 215.00 | 218.06 | 00:00:00 | | 2017-04-21 | 3,840,100 | 218.55 | 219.18 | 216.38 | 216.86 | 00:00:00 | | 2017-04-27 | 2,800,400 | 226.70 | 226.70 | 223.52 | 225.81 | 00:00:00 | | 2017-04-28 | 2,932,100 | 225.31 | 226.77 | 223.72 | 223.80 | 00:00:00 | | 2017-05-01 | 3,002,300 | 224.90 | 226.39 | 220.93 | 224.85 | 00:00:00 | | 2017-05-02 | 2,596,500 | 224.86 | 225.84 | 223.18 | 225.12 | 00:00:00 | | 2017-05-03 | 3,036,600 | 224.45 | 226.69 | 224.32 | 226.31 | 00:00:00 | | 2017-05-11 | 2,397,700 | 224.35 | 225.09 | 222.15 | 224.76 | 00:00:00 | | 2017-05-12 | 2,148,100 | 223.49 | 224.49 | 222.48 | 222.82 | 00:00:00 | | 2017-05-15 | 2,460,326 | 223.13 | 226.57 | 222.85 | 225.12 | 00:00:00 | | 2017-05-16 | 1,706,942 | 225.44 | 226.82 | 224.41 | 225.60 | 00:00:00 | | 2017-05-17 | 7,508,417 | 221.73 | 222.16 | 213.12 | 213.72 | 00:00:00 | | 2017-05-18 | 4,786,400 | 214.00 | 217.61 | 213.86 | 215.16 | 00:00:00 | | 2017-05-19 | 3,738,931 | 214.87 | 217.80 | 214.00 | 215.39 | 00:00:00 | | 2017-05-22 | 2,468,406 | 217.37 | 217.64 | 215.40 | 216.02 | 00:00:00 | | 2017-05-23 | 3,304,909 | 215.97 | 220.79 | 214.66 | 219.64 | 00:00:00 | | 2017-05-24 | 4,141,625 | 220.00 | 224.40 | 219.45 | 223.83 | 00:00:00 | | 2017-05-25 | 2,637,582 | 224.41 | 225.45 | 222.30 | 222.47 | 00:00:00 | | 2017-05-26 | 1,780,436 | 222.01 | 224.23 | 221.18 | 223.53 | 00:00:00 | | 2017-05-30 | 3,091,941 | 221.83 | 222.44 | 218.01 | 218.42 | 00:00:00 | | 2017-05-31 | 8,223,098 | 218.24 | 218.30 | 209.62 | 211.26 | 00:00:00 | | 2017-06-01 | 4,043,504 | 212.61 | 215.93 | 210.79 | 215.01 | 00:00:00 | | 2017-06-02 | 3,687,931 | 212.94 | 215.21 | 211.91 | 213.31 | 00:00:00 | | 2017-06-05 | 2,687,394 | 213.08 | 215.81 | 212.68 | 213.99 | 00:00:00 | | 2017-06-06 | 2,888,275 | 212.51 | 216.02 | 212.48 | 214.53 | 00:00:00 | | 2017-06-07 | 2,652,730 | 215.37 | 217.23 | 214.31 | 215.78 | 00:00:00 | | 2017-06-08 | 3,752,351 | 215.56 | 221.00 | 214.63 | 218.76 | 00:00:00 | | 2017-06-09 | 4,445,881 | 220.83 | 223.85 | 219.75 | 222.44 | 00:00:00 | | 2017-06-12 | 3,380,105 | 223.63 | 225.23 | 219.65 | 221.91 | 00:00:00 | | 2017-06-13 | 2,755,468 | 223.35 | 226.80 | 222.77 | 224.20 | 00:00:00 | | 2017-06-14 | 3,620,918 | 222.99 | 226.94 | 221.76 | 226.51 | 00:00:00 | | 2017-06-15 | 3,375,975 | 224.81 | 226.35 | 222.80 | 223.23 | 00:00:00 | | 2017-06-16 | 3,739,802 | 222.65 | 223.67 | 221.13 | 221.81 | 00:00:00 | | 2017-06-19 | 2,793,520 | 223.43 | 227.04 | 223.11 | 226.13 | 00:00:00 | | 2017-06-20 | 2,003,228 | 225.51 | 226.54 | 224.19 | 225.10 | 00:00:00 | | 2017-06-21 | 3,005,665 | 224.54 | 224.93 | 221.93 | 222.49 | 00:00:00 | | 2017-06-22 | 3,337,468 | 221.44 | 221.90 | 219.29 | 219.77 | 00:00:00 | | 2017-06-23 | 4,374,984 | 220.50 | 220.69 | 216.46 | 217.19 | 00:00:00 | | 2017-06-26 | 2,584,163 | 218.26 | 221.97 | 217.70 | 220.44 | 00:00:00 | | 2017-06-27 | 2,895,598 | 221.84 | 222.41 | 219.56 | 220.28 | 00:00:00 | | 2017-06-28 | 3,351,812 | 221.87 | 224.63 | 220.75 | 223.22 | 00:00:00 | | 2017-06-29 | 5,056,563 | 228.37 | 228.79 | 223.03 | 224.41 | 00:00:00 | | 2017-06-30 | 3,120,118 | 225.31 | 226.05 | 221.54 | 221.90 | 00:00:00 | | 2017-07-03 | 2,846,554 | 224.46 | 229.07 | 223.42 | 227.28 | 00:00:00 | | 2017-07-05 | 2,746,161 | 228.38 | 228.92 | 225.21 | 228.04 | 00:00:00 | | 2017-07-06 | 3,049,598 | 227.97 | 230.06 | 225.25 | 226.69 | 00:00:00 | | 2017-07-07 | 2,645,752 | 228.23 | 228.49 | 224.42 | 225.28 | 00:00:00 | | 2017-07-10 | 2,355,505 | 224.27 | 227.34 | 223.96 | 225.84 | 00:00:00 | | 2017-07-11 | 2,741,919 | 226.04 | 227.95 | 224.67 | 226.95 | 00:00:00 | | 2017-07-12 | 2,564,289 | 226.40 | 229.02 | 226.07 | 227.39 | 00:00:00 | | 2017-07-13 | 2,838,826 | 227.39 | 230.64 | 226.95 | 230.40 | 00:00:00 | | 2017-07-14 | 3,693,535 | 227.22 | 229.61 | 225.10 | 228.60 | 00:00:00 | | 2017-07-17 | 2,527,032 | 228.73 | 229.64 | 227.21 | 229.26 | 00:00:00 | | 2017-07-18 | 6,236,146 | 227.50 | 230.36 | 222.76 | 223.31 | 00:00:00 | | 2017-07-19 | 4,869,385 | 222.91 | 224.20 | 221.67 | 222.87 | 00:00:00 | | 2017-07-20 | 3,456,736 | 223.00 | 224.76 | 221.61 | 222.30 | 00:00:00 | | 2017-07-21 | 3,417,492 | 221.89 | 222.31 | 219.09 | 220.18 | 00:00:00 | | 2017-07-24 | 3,123,059 | 218.94 | 219.73 | 218.00 | 218.18 | 00:00:00 | | 2017-07-25 | 3,482,477 | 220.34 | 222.87 | 220.18 | 221.58 | 00:00:00 | | 2017-07-26 | 2,788,707 | 222.45 | 223.74 | 221.87 | 222.25 | 00:00:00 | | 2017-07-27 | 2,803,370 | 221.84 | 222.71 | 220.43 | 221.48 | 00:00:00 | | 2017-07-28 | 2,479,912 | 221.77 | 223.67 | 220.86 | 223.61 | 00:00:00 | | 2017-07-31 | 1,994,914 | 223.95 | 225.50 | 223.05 | 225.33 | 00:00:00 | | 2017-08-01 | 2,930,332 | 227.09 | 228.62 | 226.73 | 227.00 | 00:00:00 | | 2017-08-02 | 1,847,548 | 226.40 | 227.73 | 225.57 | 226.27 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
