|
 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 | | 2017-08-02 | 1,847,548 | 226.40 | 227.73 | 225.57 | 226.27 | 00:00:00 | | 2017-08-03 | 2,103,964 | 226.00 | 226.74 | 223.97 | 223.99 | 00:00:00 | | 2017-08-04 | 3,392,000 | 226.05 | 229.79 | 225.06 | 229.79 | 00:00:00 | | 2017-08-07 | 3,702,038 | 229.80 | 233.13 | 229.29 | 232.92 | 00:00:00 | | 2017-08-08 | 3,319,053 | 232.40 | 235.83 | 231.70 | 232.05 | 00:00:00 | | 2017-08-09 | 2,540,191 | 230.32 | 231.49 | 229.06 | 231.01 | 00:00:00 | | 2017-08-10 | 3,249,869 | 229.02 | 229.45 | 225.47 | 225.50 | 00:00:00 | | 2017-08-11 | 2,954,994 | 225.07 | 226.68 | 222.65 | 224.15 | 00:00:00 | | 2017-08-14 | 2,255,514 | 226.37 | 229.83 | 226.30 | 227.36 | 00:00:00 | | 2017-08-15 | 1,858,405 | 229.57 | 230.61 | 227.50 | 227.59 | 00:00:00 | | 2017-08-16 | 2,365,730 | 228.26 | 229.01 | 225.00 | 225.61 | 00:00:00 | | 2017-08-17 | 3,409,759 | 224.38 | 225.98 | 221.11 | 221.42 | 00:00:00 | | 2017-08-18 | 3,141,990 | 220.79 | 224.09 | 220.55 | 222.15 | 00:00:00 | | 2017-08-21 | 2,097,817 | 222.40 | 222.40 | 219.21 | 220.79 | 00:00:00 | | 2017-08-22 | 1,973,120 | 221.86 | 223.78 | 221.33 | 223.58 | 00:00:00 | | 2017-08-23 | 2,553,146 | 221.90 | 224.81 | 221.33 | 222.74 | 00:00:00 | | 2017-08-24 | 2,238,433 | 223.77 | 224.57 | 222.59 | 222.99 | 00:00:00 | | 2017-08-25 | 2,223,984 | 223.64 | 224.95 | 222.13 | 222.47 | 00:00:00 | | 2017-08-28 | 2,601,641 | 222.91 | 223.09 | 218.86 | 220.35 | 00:00:00 | | 2017-08-29 | 2,363,595 | 217.27 | 220.13 | 215.75 | 219.96 | 00:00:00 | | 2017-08-30 | 2,407,340 | 220.25 | 224.22 | 220.09 | 222.42 | 00:00:00 | | 2017-08-31 | 2,234,978 | 223.25 | 224.49 | 222.58 | 223.74 | 00:00:00 | | 2017-09-01 | 2,345,816 | 224.55 | 227.56 | 223.53 | 225.88 | 00:00:00 | | 2017-09-05 | 5,646,209 | 223.85 | 224.00 | 217.30 | 217.78 | 00:00:00 | | 2017-09-06 | 3,535,316 | 218.98 | 221.02 | 217.61 | 218.83 | 00:00:00 | | 2017-09-07 | 3,579,104 | 218.73 | 218.81 | 214.64 | 215.84 | 00:00:00 | | 2017-09-08 | 3,085,716 | 215.51 | 219.28 | 215.40 | 217.21 | 00:00:00 | | 2017-09-11 | 2,932,258 | 220.07 | 221.89 | 218.99 | 221.06 | 00:00:00 | | 2017-09-12 | 3,744,688 | 222.54 | 227.69 | 222.02 | 225.95 | 00:00:00 | | 2017-09-13 | 2,365,540 | 225.25 | 227.14 | 224.72 | 226.56 | 00:00:00 | | 2017-09-14 | 1,979,383 | 226.10 | 228.10 | 226.05 | 226.85 | 00:00:00 | | 2017-09-15 | 4,315,903 | 227.15 | 227.21 | 223.82 | 225.22 | 00:00:00 | | 2017-09-18 | 2,460,796 | 226.30 | 229.00 | 225.66 | 227.53 | 00:00:00 | | 2017-09-19 | 1,849,072 | 228.01 | 230.14 | 227.33 | 228.91 | 00:00:00 | | 2017-09-20 | 2,662,767 | 229.50 | 231.65 | 228.50 | 229.79 | 00:00:00 | | 2017-09-21 | 1,775,337 | 229.89 | 232.10 | 229.40 | 231.29 | 00:00:00 | | 2017-09-22 | 1,814,518 | 230.64 | 231.49 | 228.88 | 231.03 | 00:00:00 | | 2017-09-25 | 2,034,177 | 230.77 | 231.86 | 228.36 | 230.26 | 00:00:00 | | 2017-09-26 | 1,768,369 | 230.86 | 231.44 | 229.03 | 229.94 | 00:00:00 | | 2017-09-27 | 3,015,905 | 234.07 | 235.60 | 232.91 | 234.76 | 00:00:00 | | 2017-09-28 | 2,110,342 | 235.00 | 236.20 | 233.50 | 235.47 | 00:00:00 | | 2017-09-29 | 1,894,309 | 235.01 | 237.60 | 234.57 | 237.19 | 00:00:00 | | 2017-10-02 | 2,490,067 | 237.20 | 241.10 | 237.10 | 240.65 | 00:00:00 | | 2017-10-03 | 2,008,692 | 241.07 | 242.71 | 239.69 | 241.62 | 00:00:00 | | 2017-10-04 | 1,828,818 | 241.62 | 242.88 | 240.12 | 240.31 | 00:00:00 | | 2017-10-05 | 3,315,389 | 241.00 | 246.32 | 240.12 | 246.06 | 00:00:00 | | 2017-10-06 | 2,381,577 | 246.30 | 247.08 | 244.61 | 246.02 | 00:00:00 | | 2017-10-09 | 2,159,929 | 245.15 | 246.35 | 242.02 | 242.80 | 00:00:00 | | 2017-10-10 | 2,184,730 | 242.80 | 243.73 | 241.70 | 242.60 | 00:00:00 | | 2017-10-11 | 2,143,456 | 242.00 | 243.20 | 241.35 | 242.40 | 00:00:00 | | 2017-10-12 | 2,147,134 | 242.33 | 243.42 | 238.75 | 239.80 | 00:00:00 | | 2017-10-13 | 2,481,783 | 239.00 | 239.45 | 236.84 | 238.53 | 00:00:00 | | 2017-10-16 | 2,952,259 | 238.60 | 242.76 | 238.35 | 242.41 | 00:00:00 | | 2017-10-17 | 7,076,539 | 244.44 | 244.89 | 235.19 | 236.09 | 00:00:00 | | 2017-10-18 | 4,217,650 | 236.87 | 242.65 | 236.87 | 242.03 | 00:00:00 | | 2017-10-19 | 2,709,923 | 240.35 | 240.99 | 238.10 | 239.99 | 00:00:00 | | 2017-10-20 | 3,007,503 | 242.95 | 245.25 | 240.67 | 244.73 | 00:00:00 | | 2017-10-23 | 1,961,980 | 244.39 | 245.33 | 241.38 | 242.13 | 00:00:00 | | 2017-10-24 | 2,274,508 | 243.60 | 246.25 | 243.00 | 244.84 | 00:00:00 | | 2017-10-25 | 2,568,428 | 246.16 | 246.50 | 240.80 | 241.74 | 00:00:00 | | 2017-10-26 | 1,946,121 | 242.61 | 244.00 | 241.53 | 241.72 | 00:00:00 | | 2017-10-27 | 2,111,452 | 240.85 | 242.44 | 239.67 | 241.71 | 00:00:00 | | 2017-10-30 | 1,764,392 | 240.10 | 242.59 | 239.53 | 240.89 | 00:00:00 | | 2017-10-31 | 2,549,559 | 240.68 | 244.18 | 240.63 | 242.48 | 00:00:00 | | 2017-11-01 | 2,949,992 | 243.89 | 247.40 | 242.91 | 244.26 | 00:00:00 | | 2017-11-02 | 2,481,918 | 244.69 | 247.74 | 243.38 | 246.88 | 00:00:00 | | 2017-11-03 | 1,937,674 | 245.37 | 246.28 | 243.19 | 244.40 | 00:00:00 | | 2017-11-06 | 1,733,552 | 243.50 | 244.58 | 241.67 | 243.49 | 00:00:00 | | 2017-11-07 | 2,429,699 | 243.91 | 244.98 | 238.84 | 239.81 | 00:00:00 | | 2017-12-14 | 2,517,548 | 256.77 | 259.55 | 255.48 | 255.48 | 00:00:00 | | 2017-12-15 | 5,233,509 | 256.70 | 258.97 | 254.76 | 257.17 | 00:00:00 | | 2017-12-18 | 2,556,590 | 260.50 | 262.00 | 259.16 | 260.02 | 00:00:00 | | 2017-12-19 | 2,191,418 | 260.80 | 261.80 | 256.18 | 256.48 | 00:00:00 | | 2017-12-20 | 2,044,267 | 258.39 | 259.09 | 254.55 | 255.18 | 00:00:00 | | 2017-12-21 | 3,327,183 | 256.38 | 262.09 | 256.28 | 261.01 | 00:00:00 | | 2017-12-22 | 2,002,216 | 260.36 | 262.14 | 257.72 | 258.97 | 00:00:00 | | 2017-12-26 | 1,284,443 | 258.19 | 259.20 | 256.00 | 257.72 | 00:00:00 | | 2017-12-27 | 1,366,656 | 257.98 | 257.98 | 255.52 | 255.95 | 00:00:00 | | 2017-12-28 | 1,301,009 | 256.98 | 257.00 | 255.10 | 256.50 | 00:00:00 | | 2017-12-29 | 2,507,887 | 255.87 | 256.65 | 252.91 | 254.76 | 00:00:00 | | 2018-01-02 | 2,256,166 | 257.77 | 257.91 | 253.92 | 255.67 | 00:00:00 | | 2018-01-03 | 2,978,387 | 255.48 | 256.14 | 253.22 | 253.29 | 00:00:00 | | 2018-01-04 | 2,567,353 | 255.23 | 259.72 | 254.32 | 256.83 | 00:00:00 | | 2018-01-05 | 2,585,240 | 257.18 | 257.49 | 253.69 | 255.52 | 00:00:00 | | 2018-01-08 | 2,933,032 | 254.75 | 255.18 | 251.62 | 251.81 | 00:00:00 | | 2018-01-09 | 2,635,986 | 252.80 | 255.60 | 252.62 | 253.94 | 00:00:00 | | 2018-01-10 | 2,910,289 | 255.00 | 255.15 | 252.35 | 254.33 | 00:00:00 | | 2018-01-11 | 2,415,227 | 255.75 | 255.89 | 252.97 | 255.13 | 00:00:00 | | 2018-01-12 | 2,829,639 | 255.75 | 257.30 | 254.09 | 257.03 | 00:00:00 | | 2018-01-16 | 4,437,024 | 259.25 | 261.77 | 256.40 | 258.46 | 00:00:00 | | 2018-01-17 | 8,595,367 | 260.98 | 262.00 | 248.84 | 253.65 | 00:00:00 | | 2018-01-18 | 4,967,092 | 254.49 | 254.54 | 250.60 | 250.97 | 00:00:00 | | 2018-01-19 | 4,631,716 | 251.00 | 256.14 | 250.26 | 256.12 | 00:00:00 | | 2018-01-22 | 4,675,331 | 255.45 | 262.87 | 255.19 | 261.52 | 00:00:00 | | 2018-01-23 | 4,002,531 | 258.00 | 260.26 | 256.85 | 260.09 | 00:00:00 | | 2018-01-24 | 4,300,836 | 260.74 | 265.78 | 260.30 | 265.68 | 00:00:00 | | 2018-01-25 | 4,870,208 | 266.35 | 270.50 | 265.01 | 269.03 | 00:00:00 | | 2018-01-26 | 3,321,668 | 267.49 | 269.00 | 266.05 | 268.14 | 00:00:00 | | 2018-01-29 | 3,476,724 | 269.04 | 273.79 | 268.81 | 272.48 | 00:00:00 | | 2018-01-30 | 3,935,274 | 270.39 | 272.00 | 267.11 | 268.94 | 00:00:00 | | 2018-01-31 | 3,702,043 | 268.55 | 270.00 | 266.33 | 267.89 | 00:00:00 | | 2018-02-01 | 3,383,620 | 266.15 | 272.59 | 266.00 | 272.23 | 00:00:00 | | 2018-02-02 | 5,829,923 | 270.00 | 271.75 | 259.35 | 260.04 | 00:00:00 | | 2018-02-05 | 6,450,834 | 257.51 | 263.30 | 241.50 | 249.11 | 00:00:00 | | 2018-02-06 | 6,710,075 | 244.21 | 258.75 | 242.11 | 258.70 | 00:00:00 | | 2018-02-07 | 4,073,759 | 255.90 | 261.95 | 255.66 | 257.10 | 00:00:00 | | 2018-02-08 | 4,150,315 | 257.93 | 258.78 | 246.05 | 246.35 | 00:00:00 | | 2018-02-09 | 5,965,301 | 249.62 | 251.67 | 239.29 | 249.30 | 00:00:00 | | 2018-02-12 | 3,684,800 | 251.15 | 256.15 | 248.82 | 253.16 | 00:00:00 | | 2018-02-13 | 2,698,641 | 252.01 | 256.40 | 250.58 | 255.53 | 00:00:00 | | 2018-02-14 | 3,789,465 | 255.00 | 262.71 | 254.48 | 262.58 | 00:00:00 | | 2018-02-15 | 3,517,137 | 265.76 | 268.00 | 262.91 | 267.68 | 00:00:00 | | 2018-02-16 | 2,598,674 | 265.99 | 269.28 | 265.90 | 267.62 | 00:00:00 | | 2018-02-20 | 2,610,013 | 266.89 | 268.85 | 263.31 | 264.89 | 00:00:00 | | 2018-02-21 | 2,761,563 | 263.92 | 270.00 | 263.13 | 263.40 | 00:00:00 | | 2018-02-22 | 2,678,252 | 264.40 | 266.32 | 260.72 | 261.43 | 00:00:00 | | 2018-02-23 | 2,477,939 | 263.00 | 266.98 | 262.40 | 266.77 | 00:00:00 | | 2018-02-26 | 2,728,234 | 267.50 | 271.78 | 266.77 | 271.26 | 00:00:00 | | 2018-02-27 | 3,010,962 | 271.00 | 273.12 | 267.93 | 267.93 | 00:00:00 | | 2018-02-28 | 3,096,496 | 269.14 | 269.49 | 262.57 | 262.93 | 00:00:00 | | 2018-03-01 | 3,483,534 | 262.61 | 263.55 | 256.20 | 256.78 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
