|
 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 | | 2018-03-01 | 3,483,534 | 262.61 | 263.55 | 256.20 | 256.78 | 00:00:00 | | 2018-03-02 | 3,122,826 | 255.00 | 259.24 | 252.10 | 258.12 | 00:00:00 | | 2018-03-05 | 2,445,846 | 256.46 | 264.55 | 256.24 | 263.12 | 00:00:00 | | 2018-03-06 | 2,217,341 | 264.77 | 267.87 | 263.21 | 266.93 | 00:00:00 | | 2018-03-07 | 2,509,352 | 262.69 | 266.43 | 260.95 | 265.35 | 00:00:00 | | 2018-03-08 | 2,471,696 | 266.48 | 268.10 | 262.63 | 266.34 | 00:00:00 | | 2018-03-09 | 4,389,640 | 268.70 | 271.09 | 267.04 | 270.77 | 00:00:00 | | 2018-03-12 | 3,056,321 | 271.00 | 275.31 | 270.77 | 273.38 | 00:00:00 | | 2018-03-13 | 2,258,955 | 274.34 | 275.03 | 267.44 | 268.53 | 00:00:00 | | 2018-03-14 | 2,426,042 | 270.40 | 270.78 | 263.91 | 264.43 | 00:00:00 | | 2018-03-15 | 2,246,194 | 265.72 | 269.00 | 265.35 | 266.61 | 00:00:00 | | 2018-03-16 | 3,955,445 | 266.01 | 269.85 | 265.33 | 267.60 | 00:00:00 | | 2018-03-19 | 2,418,918 | 266.99 | 267.50 | 259.47 | 262.53 | 00:00:00 | | 2018-03-20 | 1,463,860 | 263.29 | 264.64 | 261.89 | 263.19 | 00:00:00 | | 2018-03-21 | 2,811,962 | 263.01 | 266.49 | 260.31 | 261.85 | 00:00:00 | | 2018-03-22 | 4,175,915 | 258.42 | 260.82 | 252.18 | 252.60 | 00:00:00 | | 2018-03-23 | 3,603,803 | 253.63 | 254.95 | 244.93 | 245.26 | 00:00:00 | | 2018-03-26 | 3,733,912 | 250.65 | 255.36 | 248.45 | 254.88 | 00:00:00 | | 2018-03-27 | 2,970,625 | 255.89 | 257.06 | 245.61 | 247.26 | 00:00:00 | | 2018-03-28 | 2,660,194 | 248.78 | 251.23 | 244.37 | 249.37 | 00:00:00 | | 2018-03-29 | 3,073,925 | 250.79 | 252.98 | 248.33 | 251.86 | 00:00:00 | | 2018-04-02 | 3,429,894 | 251.26 | 252.60 | 243.77 | 247.35 | 00:00:00 | | 2018-04-03 | 2,488,166 | 248.61 | 250.89 | 245.90 | 250.58 | 00:00:00 | | 2018-04-04 | 2,853,211 | 245.71 | 253.22 | 244.51 | 252.62 | 00:00:00 | | 2018-04-05 | 1,924,810 | 254.50 | 258.00 | 253.40 | 255.81 | 00:00:00 | | 2018-04-06 | 3,621,939 | 251.48 | 255.34 | 246.68 | 249.97 | 00:00:00 | | 2018-04-09 | 3,256,691 | 251.48 | 257.50 | 249.17 | 252.19 | 00:00:00 | | 2018-04-10 | 3,314,641 | 257.96 | 259.89 | 255.95 | 256.57 | 00:00:00 | | 2018-04-11 | 3,321,982 | 252.59 | 254.83 | 249.79 | 252.94 | 00:00:00 | | 2018-04-12 | 3,059,104 | 256.27 | 260.73 | 255.11 | 259.59 | 00:00:00 | | 2018-04-13 | 3,026,173 | 261.94 | 262.50 | 254.54 | 255.92 | 00:00:00 | | 2018-04-16 | 3,257,417 | 257.13 | 260.66 | 256.66 | 257.88 | 00:00:00 | | 2018-04-17 | 10,134,395 | 261.60 | 262.25 | 252.34 | 253.63 | 00:00:00 | | 2018-04-18 | 4,524,761 | 254.90 | 257.02 | 252.25 | 254.00 | 00:00:00 | | 2018-04-19 | 3,990,014 | 254.00 | 256.16 | 252.83 | 254.17 | 00:00:00 | | 2018-04-20 | 2,930,638 | 254.10 | 255.68 | 251.48 | 251.96 | 00:00:00 | | 2018-04-23 | 3,775,874 | 251.66 | 252.75 | 246.19 | 246.67 | 00:00:00 | | 2018-04-24 | 4,705,066 | 248.82 | 249.15 | 240.04 | 242.49 | 00:00:00 | | 2018-04-25 | 5,039,886 | 242.19 | 242.46 | 237.51 | 239.23 | 00:00:00 | | 2018-04-26 | 2,891,094 | 239.27 | 241.66 | 238.01 | 240.09 | 00:00:00 | | 2018-04-27 | 2,136,781 | 240.00 | 241.93 | 239.02 | 239.80 | 00:00:00 | | 2018-04-30 | 2,786,233 | 240.97 | 243.07 | 238.22 | 238.33 | 00:00:00 | | 2018-05-01 | 3,269,793 | 237.51 | 237.90 | 233.96 | 236.67 | 00:00:00 | | 2018-05-02 | 3,710,850 | 236.60 | 237.91 | 233.42 | 234.05 | 00:00:00 | | 2018-05-03 | 4,511,425 | 232.45 | 234.00 | 227.40 | 233.41 | 00:00:00 | | 2018-05-04 | 2,622,252 | 232.31 | 236.79 | 232.28 | 234.94 | 00:00:00 | | 2018-05-07 | 1,979,446 | 236.00 | 238.17 | 235.28 | 237.20 | 00:00:00 | | 2018-05-08 | 3,267,002 | 238.24 | 240.66 | 236.00 | 237.00 | 00:00:00 | | 2018-05-09 | 2,434,002 | 237.98 | 242.05 | 237.25 | 241.73 | 00:00:00 | | 2018-05-10 | 2,598,955 | 242.11 | 245.42 | 240.16 | 243.44 | 00:00:00 | | 2018-05-11 | 1,540,146 | 243.44 | 244.91 | 241.71 | 242.92 | 00:00:00 | | 2018-05-14 | 1,928,526 | 243.60 | 245.88 | 243.50 | 243.91 | 00:00:00 | | 2018-05-15 | 2,165,705 | 243.00 | 243.95 | 240.67 | 241.56 | 00:00:00 | | 2018-05-16 | 1,965,177 | 241.27 | 241.84 | 240.59 | 240.96 | 00:00:00 | | 2018-05-17 | 2,462,688 | 240.42 | 242.44 | 238.78 | 239.10 | 00:00:00 | | 2018-05-18 | 2,698,990 | 238.10 | 238.74 | 236.87 | 237.00 | 00:00:00 | | 2018-05-21 | 1,951,741 | 239.10 | 240.07 | 237.32 | 237.70 | 00:00:00 | | 2018-05-22 | 2,551,478 | 238.70 | 240.70 | 237.98 | 238.00 | 00:00:00 | | 2018-05-23 | 3,114,002 | 236.88 | 237.87 | 234.38 | 237.81 | 00:00:00 | | 2018-05-24 | 2,308,658 | 236.60 | 237.17 | 233.65 | 236.10 | 00:00:00 | | 2018-05-25 | 1,985,610 | 235.00 | 236.12 | 234.28 | 235.01 | 00:00:00 | | 2018-05-29 | 5,323,609 | 231.52 | 232.47 | 225.02 | 227.03 | 00:00:00 | | 2018-05-30 | 3,348,589 | 228.94 | 229.67 | 226.28 | 229.16 | 00:00:00 | | 2018-05-31 | 5,333,748 | 227.34 | 228.11 | 224.09 | 225.88 | 00:00:00 | | 2018-06-01 | 3,330,852 | 228.40 | 230.25 | 228.09 | 228.35 | 00:00:00 | | 2018-06-04 | 2,133,594 | 230.35 | 231.15 | 228.95 | 229.89 | 00:00:00 | | 2018-06-05 | 1,986,219 | 228.94 | 229.34 | 227.29 | 228.34 | 00:00:00 | | 2018-06-06 | 2,564,791 | 229.85 | 232.58 | 229.36 | 232.23 | 00:00:00 | | 2018-06-07 | 2,904,959 | 233.89 | 235.92 | 232.54 | 233.45 | 00:00:00 | | 2018-06-08 | 2,253,128 | 233.00 | 234.27 | 232.35 | 233.39 | 00:00:00 | | 2018-06-11 | 1,936,809 | 234.62 | 235.16 | 233.59 | 234.09 | 00:00:00 | | 2018-06-12 | 2,079,799 | 234.12 | 235.23 | 231.86 | 232.63 | 00:00:00 | | 2018-06-13 | 3,637,425 | 233.65 | 238.23 | 233.10 | 233.83 | 00:00:00 | | 2018-06-14 | 2,899,565 | 235.87 | 235.89 | 232.59 | 233.65 | 00:00:00 | | 2018-06-15 | 4,735,926 | 231.50 | 233.15 | 229.84 | 231.92 | 00:00:00 | | 2018-06-18 | 2,327,485 | 230.20 | 231.67 | 229.15 | 231.39 | 00:00:00 | | 2018-06-19 | 3,326,561 | 228.22 | 229.04 | 226.16 | 228.32 | 00:00:00 | | 2018-06-20 | 2,678,291 | 229.92 | 229.94 | 226.96 | 227.82 | 00:00:00 | | 2018-06-21 | 3,094,630 | 226.39 | 228.43 | 224.57 | 226.98 | 00:00:00 | | 2018-06-22 | 2,892,218 | 227.78 | 230.50 | 225.58 | 226.02 | 00:00:00 | | 2018-06-25 | 3,817,727 | 224.50 | 225.14 | 220.39 | 221.54 | 00:00:00 | | 2018-06-26 | 2,692,887 | 221.78 | 222.80 | 219.12 | 221.58 | 00:00:00 | | 2018-06-27 | 3,103,621 | 221.48 | 225.47 | 220.14 | 220.18 | 00:00:00 | | 2018-06-28 | 3,072,630 | 220.25 | 224.66 | 219.58 | 223.42 | 00:00:00 | | 2018-06-29 | 3,395,263 | 224.40 | 225.17 | 220.45 | 220.57 | 00:00:00 | | 2018-07-02 | 1,723,244 | 219.75 | 223.34 | 218.89 | 223.26 | 00:00:00 | | 2018-07-03 | 1,204,376 | 224.46 | 224.64 | 219.99 | 220.38 | 00:00:00 | | 2018-07-05 | 2,218,550 | 221.50 | 222.14 | 219.78 | 220.74 | 00:00:00 | | 2018-07-06 | 1,846,534 | 220.54 | 223.20 | 219.88 | 221.79 | 00:00:00 | | 2018-07-09 | 2,741,739 | 223.36 | 228.20 | 223.00 | 227.99 | 00:00:00 | | 2018-07-10 | 1,473,331 | 228.00 | 228.87 | 226.52 | 226.73 | 00:00:00 | | 2018-07-11 | 2,527,030 | 225.76 | 227.25 | 225.20 | 225.66 | 00:00:00 | | 2018-07-12 | 2,223,060 | 227.64 | 227.80 | 225.77 | 227.22 | 00:00:00 | | 2018-07-13 | 2,543,722 | 226.63 | 228.62 | 223.93 | 226.41 | 00:00:00 | | 2018-07-16 | 3,271,217 | 227.20 | 231.44 | 226.74 | 231.44 | 00:00:00 | | 2018-07-17 | 9,280,184 | 231.48 | 233.23 | 226.87 | 231.02 | 00:00:00 | | 2018-07-18 | 6,149,874 | 232.34 | 233.72 | 230.15 | 231.24 | 00:00:00 | | 2018-07-19 | 4,638,844 | 231.11 | 231.99 | 228.98 | 229.63 | 00:00:00 | | 2018-07-20 | 2,684,620 | 229.01 | 232.05 | 228.80 | 231.69 | 00:00:00 | | 2018-07-23 | 2,788,682 | 231.80 | 234.86 | 231.72 | 233.76 | 00:00:00 | | 2018-07-24 | 2,887,509 | 234.75 | 237.48 | 234.34 | 235.88 | 00:00:00 | | 2018-07-25 | 2,174,698 | 235.01 | 236.85 | 233.95 | 236.69 | 00:00:00 | | 2018-07-26 | 1,885,496 | 237.00 | 238.34 | 236.43 | 237.11 | 00:00:00 | | 2018-07-27 | 1,999,682 | 237.96 | 238.80 | 235.99 | 237.64 | 00:00:00 | | 2018-07-30 | 2,454,219 | 238.00 | 239.73 | 236.89 | 238.95 | 00:00:00 | | 2018-07-31 | 2,504,133 | 239.50 | 239.50 | 236.55 | 237.43 | 00:00:00 | | 2018-08-01 | 2,510,727 | 238.50 | 239.40 | 235.78 | 236.04 | 00:00:00 | | 2018-08-02 | 2,580,124 | 233.93 | 235.21 | 232.77 | 233.99 | 00:00:00 | | 2018-08-03 | 3,053,130 | 234.44 | 235.52 | 233.49 | 234.09 | 00:00:00 | | 2018-08-06 | 2,259,700 | 234.14 | 236.98 | 234.03 | 235.93 | 00:00:00 | | 2018-08-07 | 2,399,530 | 237.25 | 239.46 | 236.49 | 237.83 | 00:00:00 | | 2018-08-08 | 2,522,656 | 238.12 | 239.16 | 236.23 | 236.37 | 00:00:00 | | 2018-08-09 | 2,952,021 | 236.35 | 236.85 | 233.39 | 233.78 | 00:00:00 | | 2018-08-10 | 3,863,732 | 230.97 | 231.46 | 228.11 | 229.61 | 00:00:00 | | 2018-08-13 | 2,663,244 | 229.49 | 229.89 | 226.57 | 226.86 | 00:00:00 | | 2018-08-14 | 2,359,006 | 227.35 | 230.37 | 227.30 | 229.56 | 00:00:00 | | 2018-08-15 | 3,218,939 | 229.35 | 231.54 | 228.31 | 229.25 | 00:00:00 | | 2018-08-16 | 2,438,306 | 230.67 | 233.29 | 230.45 | 233.00 | 00:00:00 | | 2018-08-17 | 2,107,243 | 232.51 | 233.72 | 231.64 | 233.38 | 00:00:00 | | 2018-08-20 | 2,604,975 | 234.13 | 235.98 | 234.08 | 235.78 | 00:00:00 | | 2018-08-21 | 2,435,616 | 235.29 | 239.53 | 235.29 | 238.65 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
