|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-08-21 | 2,435,616 | 235.29 | 239.53 | 235.29 | 238.65 | 00:00:00 | | 2018-08-22 | 1,870,940 | 237.89 | 239.67 | 237.58 | 239.34 | 00:00:00 | | 2018-08-23 | 2,065,059 | 239.05 | 239.28 | 235.84 | 236.34 | 00:00:00 | | 2018-08-24 | 1,948,234 | 237.36 | 237.80 | 234.70 | 235.11 | 00:00:00 | | 2018-08-27 | 4,106,946 | 236.99 | 243.65 | 236.56 | 242.60 | 00:00:00 | | 2018-08-28 | 2,951,180 | 243.06 | 245.08 | 241.59 | 242.37 | 00:00:00 | | 2018-08-29 | 1,911,957 | 242.05 | 242.79 | 240.31 | 241.40 | 00:00:00 | | 2018-08-30 | 1,963,935 | 240.80 | 241.12 | 238.68 | 239.40 | 00:00:00 | | 2018-08-31 | 1,965,472 | 238.94 | 239.35 | 237.12 | 237.81 | 00:00:00 | | 2018-09-04 | 2,083,698 | 237.76 | 238.12 | 234.59 | 237.66 | 00:00:00 | | 2018-09-05 | 2,092,231 | 237.01 | 239.45 | 236.17 | 237.56 | 00:00:00 | | 2018-09-06 | 2,651,425 | 237.00 | 238.63 | 233.88 | 234.52 | 00:00:00 | | 2018-09-07 | 381,447 | 235.05 | 235.64 | 234.17 | 234.37 | 00:00:00 | | 2018-09-10 | 1,948,373 | 235.01 | 235.50 | 231.74 | 231.91 | 00:00:00 | | 2018-09-11 | 2,719,540 | 230.67 | 231.65 | 228.66 | 230.21 | 00:00:00 | | 2018-09-12 | 3,577,707 | 230.91 | 231.99 | 227.30 | 228.15 | 00:00:00 | | 2018-09-13 | 3,003,569 | 229.50 | 229.85 | 227.57 | 228.33 | 00:00:00 | | 2018-09-14 | 2,228,307 | 229.08 | 230.55 | 228.76 | 229.24 | 00:00:00 | | 2018-09-17 | 1,918,787 | 229.40 | 230.16 | 227.30 | 227.89 | 00:00:00 | | 2018-09-18 | 2,498,063 | 228.35 | 229.40 | 226.57 | 228.89 | 00:00:00 | | 2018-09-19 | 3,716,487 | 229.90 | 236.28 | 229.52 | 235.58 | 00:00:00 | | 2018-09-20 | 2,502,995 | 237.00 | 238.51 | 236.03 | 237.40 | 00:00:00 | | 2018-09-21 | 3,760,267 | 238.06 | 238.52 | 234.83 | 235.34 | 00:00:00 | | 2018-09-24 | 2,056,334 | 234.74 | 235.74 | 232.24 | 232.90 | 00:00:00 | | 2018-09-25 | 331,991 | 234.64 | 234.12 | 233.04 | 233.15 | 00:00:00 | | 2018-09-26 | 2,372,746 | 232.96 | 233.00 | 228.24 | 228.88 | 00:00:00 | | 2018-09-27 | 2,451,510 | 228.77 | 229.85 | 227.52 | 227.74 | 00:00:00 | | 2018-09-28 | 3,097,847 | 225.75 | 227.40 | 223.80 | 224.24 | 00:00:00 | | 2018-10-01 | 2,451,341 | 226.22 | 227.59 | 225.00 | 225.33 | 00:00:00 | | 2018-10-02 | 2,272,681 | 225.28 | 226.33 | 223.97 | 226.07 | 00:00:00 | | 2018-10-03 | 2,574,210 | 227.75 | 229.77 | 226.58 | 227.78 | 00:00:00 | | 2018-10-04 | 2,903,786 | 229.26 | 231.40 | 225.39 | 227.48 | 00:00:00 | | 2018-10-05 | 1,722,697 | 228.00 | 228.41 | 224.21 | 225.71 | 00:00:00 | | 2018-10-08 | 2,523,200 | 224.26 | 226.92 | 222.50 | 225.35 | 00:00:00 | | 2018-10-09 | 1,862,881 | 224.99 | 225.12 | 222.53 | 222.91 | 00:00:00 | | 2018-10-10 | 376,193 | 223.24 | 223.62 | 221.36 | 222.28 | 00:00:00 | | 2018-10-11 | 6,217,366 | 214.20 | 216.03 | 210.95 | 212.97 | 00:00:00 | | 2018-10-12 | 4,161,711 | 217.00 | 217.98 | 211.46 | 213.87 | 00:00:00 | | 2018-10-15 | 3,333,750 | 214.45 | 217.14 | 213.05 | 215.22 | 00:00:00 | | 2018-10-16 | 5,924,183 | 219.35 | 222.00 | 216.30 | 221.70 | 00:00:00 | | 2018-10-17 | 4,953,723 | 220.53 | 228.90 | 220.05 | 228.28 | 00:00:00 | | 2018-10-18 | 2,995,325 | 227.50 | 228.73 | 223.86 | 224.95 | 00:00:00 | | 2018-10-19 | 2,759,105 | 225.26 | 228.30 | 224.19 | 226.96 | 00:00:00 | | 2018-10-22 | 2,736,760 | 226.93 | 228.87 | 221.52 | 221.60 | 00:00:00 | | 2018-10-23 | 3,318,168 | 216.59 | 219.52 | 214.32 | 218.56 | 00:00:00 | | 2018-10-24 | 4,152,713 | 218.14 | 218.93 | 208.40 | 209.18 | 00:00:00 | | 2018-10-25 | 3,179,707 | 211.27 | 215.69 | 210.34 | 214.01 | 00:00:00 | | 2018-10-26 | 3,558,077 | 210.73 | 214.80 | 209.53 | 212.36 | 00:00:00 | | 2018-10-29 | 3,278,258 | 214.15 | 218.21 | 212.05 | 214.49 | 00:00:00 | | 2018-10-30 | 3,897,378 | 215.99 | 220.35 | 215.04 | 219.28 | 00:00:00 | | 2018-10-31 | 4,369,633 | 221.89 | 229.00 | 221.40 | 225.37 | 00:00:00 | | 2018-11-01 | 2,557,550 | 225.76 | 228.88 | 225.47 | 226.97 | 00:00:00 | | 2018-11-02 | 3,696,807 | 230.00 | 231.69 | 226.29 | 229.69 | 00:00:00 | | 2018-11-05 | 2,565,374 | 228.32 | 231.10 | 226.95 | 228.72 | 00:00:00 | | 2018-11-06 | 2,275,807 | 228.19 | 229.52 | 227.05 | 228.20 | 00:00:00 | | 2018-11-07 | 3,514,619 | 230.05 | 232.80 | 226.90 | 231.28 | 00:00:00 | | 2018-11-08 | 2,404,854 | 231.00 | 234.06 | 230.60 | 231.65 | 00:00:00 | | 2018-11-09 | 3,721,716 | 231.69 | 231.69 | 222.30 | 222.65 | 00:00:00 | | 2018-11-12 | 11,019,357 | 222.00 | 222.31 | 205.13 | 206.05 | 00:00:00 | | 2018-11-13 | 6,984,798 | 204.40 | 209.59 | 202.33 | 205.05 | 00:00:00 | | 2018-11-14 | 5,742,451 | 206.24 | 207.34 | 198.44 | 202.49 | 00:00:00 | | 2018-11-15 | 4,258,915 | 201.80 | 204.50 | 199.32 | 203.74 | 00:00:00 | | 2018-11-16 | 2,829,572 | 202.93 | 204.74 | 200.35 | 202.12 | 00:00:00 | | 2018-11-19 | 3,419,116 | 201.83 | 202.30 | 197.35 | 198.22 | 00:00:00 | | 2018-11-20 | 5,513,841 | 195.10 | 195.89 | 190.35 | 191.34 | 00:00:00 | | 2018-11-21 | 4,111,653 | 192.09 | 195.24 | 191.19 | 192.60 | 00:00:00 | | 2018-11-23 | 1,862,633 | 191.61 | 191.87 | 188.94 | 189.10 | 00:00:00 | | 2018-11-26 | 3,143,267 | 191.17 | 195.23 | 190.69 | 194.34 | 00:00:00 | | 2018-11-27 | 2,345,380 | 193.40 | 194.62 | 191.56 | 193.65 | 00:00:00 | | 2018-11-28 | 3,762,873 | 194.84 | 198.45 | 192.23 | 198.35 | 00:00:00 | | 2018-11-29 | 2,666,117 | 196.02 | 197.45 | 193.16 | 194.85 | 00:00:00 | | 2018-11-30 | 6,219,958 | 190.57 | 191.45 | 188.12 | 190.69 | 00:00:00 | | 2018-12-03 | 1,962,769 | 194.00 | 195.66 | 191.97 | 192.03 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
