|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 1,536,900 | 95.54 | 97.07 | 94.56 | 96.90 | 00:00:00 | | 2001-06-08 | 924,900 | 96.90 | 96.90 | 95.25 | 95.36 | 00:00:00 | | 2001-06-11 | 2,673,700 | 95.20 | 95.65 | 91.90 | 92.01 | 00:00:00 | | 2001-06-12 | 2,592,500 | 91.20 | 91.95 | 90.06 | 91.86 | 00:00:00 | | 2001-06-13 | 2,178,300 | 91.56 | 92.98 | 89.07 | 89.16 | 00:00:00 | | 2001-06-14 | 2,714,200 | 89.05 | 89.45 | 87.00 | 87.01 | 00:00:00 | | 2001-06-15 | 3,025,300 | 86.75 | 90.00 | 86.05 | 89.29 | 00:00:00 | | 2001-06-18 | 1,799,400 | 88.80 | 89.88 | 88.00 | 88.65 | 00:00:00 | | 2001-06-19 | 4,292,900 | 90.50 | 91.50 | 87.75 | 88.18 | 00:00:00 | | 2001-06-20 | 3,849,500 | 87.60 | 89.00 | 86.43 | 88.40 | 00:00:00 | | 2001-06-21 | 3,880,900 | 87.75 | 93.51 | 87.75 | 93.00 | 00:00:00 | | 2001-06-22 | 2,606,300 | 92.40 | 92.85 | 91.09 | 92.10 | 00:00:00 | | 2001-06-25 | 1,260,700 | 92.85 | 92.85 | 90.60 | 90.95 | 00:00:00 | | 2001-06-26 | 3,260,600 | 89.00 | 90.30 | 87.50 | 90.30 | 00:00:00 | | 2001-06-27 | 3,496,800 | 89.01 | 91.50 | 87.50 | 87.50 | 00:00:00 | | 2001-06-28 | 3,007,200 | 88.10 | 89.85 | 86.24 | 86.60 | 00:00:00 | | 2001-06-29 | 4,347,900 | 87.00 | 87.24 | 84.50 | 85.80 | 00:00:00 | | 2001-07-02 | 2,441,400 | 85.95 | 85.95 | 84.45 | 84.60 | 00:00:00 | | 2001-07-03 | 1,789,700 | 84.60 | 85.15 | 83.75 | 84.00 | 00:00:00 | | 2001-07-05 | 2,055,300 | 83.75 | 85.39 | 83.50 | 84.00 | 00:00:00 | | 2001-07-06 | 2,206,600 | 83.75 | 83.75 | 81.70 | 83.10 | 00:00:00 | | 2001-07-09 | 2,765,400 | 82.60 | 82.90 | 81.25 | 81.91 | 00:00:00 | | 2001-07-10 | 2,444,600 | 82.25 | 82.85 | 81.14 | 81.60 | 00:00:00 | | 2001-07-11 | 2,863,700 | 81.25 | 81.95 | 80.00 | 81.60 | 00:00:00 | | 2001-07-12 | 3,151,600 | 83.50 | 86.85 | 83.08 | 86.55 | 00:00:00 | | 2001-07-13 | 1,880,300 | 86.00 | 88.00 | 85.62 | 86.15 | 00:00:00 | | 2001-07-16 | 2,713,000 | 85.90 | 87.14 | 82.00 | 83.40 | 00:00:00 | | 2001-07-17 | 2,687,400 | 82.90 | 86.47 | 81.65 | 85.85 | 00:00:00 | | 2001-07-18 | 2,376,100 | 83.85 | 85.10 | 82.30 | 84.00 | 00:00:00 | | 2001-07-19 | 2,470,600 | 85.00 | 85.50 | 81.65 | 83.00 | 00:00:00 | | 2001-07-20 | 2,190,000 | 82.85 | 83.80 | 82.05 | 82.95 | 00:00:00 | | 2001-07-23 | 3,210,700 | 83.75 | 84.97 | 81.59 | 81.74 | 00:00:00 | | 2001-07-24 | 2,487,700 | 81.30 | 82.56 | 80.75 | 81.85 | 00:00:00 | | 2001-07-25 | 1,863,500 | 81.95 | 83.20 | 81.15 | 83.20 | 00:00:00 | | 2001-07-26 | 2,567,400 | 82.80 | 85.00 | 81.80 | 84.64 | 00:00:00 | | 2001-07-27 | 1,770,100 | 84.52 | 86.08 | 83.60 | 84.82 | 00:00:00 | | 2001-07-30 | 2,174,700 | 83.85 | 84.75 | 82.06 | 82.69 | 00:00:00 | | 2001-07-31 | 2,308,100 | 82.45 | 84.90 | 82.07 | 83.16 | 00:00:00 | | 2001-08-01 | 2,082,200 | 83.50 | 85.90 | 83.40 | 85.35 | 00:00:00 | | 2001-08-02 | 2,010,800 | 85.95 | 87.50 | 85.94 | 86.30 | 00:00:00 | | 2001-08-03 | 1,420,400 | 86.10 | 86.50 | 84.85 | 85.50 | 00:00:00 | | 2001-08-06 | 1,228,500 | 84.85 | 85.05 | 83.70 | 83.95 | 00:00:00 | | 2001-08-07 | 1,744,000 | 83.68 | 84.18 | 82.77 | 83.54 | 00:00:00 | | 2001-08-08 | 1,921,200 | 82.90 | 83.95 | 81.80 | 81.80 | 00:00:00 | | 2001-08-09 | 3,954,300 | 80.60 | 80.76 | 78.95 | 80.05 | 00:00:00 | | 2001-08-10 | 2,591,000 | 79.81 | 80.80 | 78.55 | 80.80 | 00:00:00 | | 2001-08-13 | 2,396,800 | 80.15 | 82.59 | 79.95 | 82.20 | 00:00:00 | | 2001-08-14 | 2,258,600 | 82.20 | 83.40 | 81.30 | 81.30 | 00:00:00 | | 2001-08-15 | 2,309,300 | 81.50 | 82.17 | 80.81 | 81.85 | 00:00:00 | | 2001-08-16 | 2,545,200 | 81.30 | 81.85 | 79.96 | 81.10 | 00:00:00 | | 2001-08-17 | 4,275,400 | 80.05 | 80.15 | 77.05 | 77.25 | 00:00:00 | | 2001-08-20 | 2,560,400 | 77.26 | 78.06 | 77.26 | 77.84 | 00:00:00 | | 2001-08-21 | 3,768,800 | 77.83 | 79.69 | 75.40 | 75.40 | 00:00:00 | | 2001-08-22 | 4,084,400 | 75.41 | 77.50 | 75.05 | 77.50 | 00:00:00 | | 2001-08-23 | 2,108,800 | 77.27 | 77.98 | 76.80 | 77.70 | 00:00:00 | | 2001-08-24 | 2,903,600 | 78.00 | 81.50 | 77.90 | 81.30 | 00:00:00 | | 2001-08-27 | 2,368,800 | 81.30 | 82.80 | 80.50 | 81.90 | 00:00:00 | | 2001-08-28 | 3,512,900 | 81.90 | 82.03 | 80.51 | 81.05 | 00:00:00 | | 2001-08-29 | 2,578,800 | 81.05 | 81.55 | 79.80 | 80.80 | 00:00:00 | | 2001-08-30 | 3,152,600 | 80.05 | 80.30 | 78.50 | 79.61 | 00:00:00 | | 2001-08-31 | 2,008,900 | 79.70 | 81.40 | 79.01 | 80.10 | 00:00:00 | | 2001-09-04 | 2,620,700 | 79.95 | 81.45 | 79.25 | 79.62 | 00:00:00 | | 2001-09-05 | 3,372,100 | 80.65 | 81.40 | 78.10 | 78.55 | 00:00:00 | | 2001-09-06 | 2,891,400 | 78.00 | 78.80 | 76.65 | 77.10 | 00:00:00 | | 2001-09-07 | 3,726,700 | 77.10 | 77.40 | 74.00 | 74.48 | 00:00:00 | | 2001-09-10 | 2,558,900 | 74.48 | 76.76 | 73.50 | 76.20 | 00:00:00 | | 2001-09-17 | 5,765,800 | 72.30 | 72.31 | 68.58 | 69.40 | 00:00:00 | | 2001-09-18 | 3,562,500 | 69.90 | 70.00 | 66.28 | 67.50 | 00:00:00 | | 2001-09-19 | 5,888,500 | 67.80 | 68.50 | 63.27 | 67.51 | 00:00:00 | | 2001-09-20 | 3,923,900 | 65.75 | 67.34 | 64.10 | 65.75 | 00:00:00 | | 2001-09-21 | 5,421,300 | 65.76 | 68.25 | 63.29 | 67.69 | 00:00:00 | | 2001-09-24 | 3,071,100 | 69.75 | 71.49 | 69.56 | 70.51 | 00:00:00 | | 2001-09-25 | 3,666,700 | 70.50 | 72.23 | 69.60 | 70.03 | 00:00:00 | | 2001-09-26 | 4,862,800 | 72.00 | 72.00 | 69.85 | 69.85 | 00:00:00 | | 2001-09-27 | 4,743,900 | 69.85 | 69.85 | 66.93 | 68.90 | 00:00:00 | | 2001-09-28 | 3,247,900 | 69.60 | 72.90 | 69.51 | 71.35 | 00:00:00 | | 2001-10-01 | 3,606,900 | 71.36 | 74.50 | 71.00 | 73.50 | 00:00:00 | | 2001-10-02 | 3,034,600 | 73.60 | 74.30 | 72.43 | 73.60 | 00:00:00 | | 2001-10-03 | 3,492,500 | 73.35 | 76.95 | 72.88 | 76.69 | 00:00:00 | | 2001-10-04 | 6,241,700 | 76.70 | 80.00 | 76.33 | 79.00 | 00:00:00 | | 2001-10-05 | 5,424,500 | 79.01 | 79.01 | 75.88 | 76.25 | 00:00:00 | | 2001-10-08 | 3,023,300 | 76.26 | 76.60 | 74.35 | 75.30 | 00:00:00 | | 2001-10-09 | 2,759,300 | 75.40 | 78.15 | 75.00 | 77.93 | 00:00:00 | | 2001-10-10 | 3,811,500 | 77.93 | 81.20 | 77.30 | 80.71 | 00:00:00 | | 2001-10-11 | 6,393,700 | 82.00 | 85.35 | 82.00 | 83.85 | 00:00:00 | | 2001-10-12 | 3,623,000 | 82.85 | 83.70 | 80.75 | 82.80 | 00:00:00 | | 2001-10-15 | 3,382,300 | 82.55 | 85.09 | 81.52 | 84.40 | 00:00:00 | | 2001-10-16 | 3,315,600 | 84.60 | 86.50 | 83.60 | 84.25 | 00:00:00 | | 2001-10-17 | 3,978,900 | 85.60 | 86.07 | 82.06 | 82.07 | 00:00:00 | | 2001-10-18 | 3,086,300 | 82.20 | 83.45 | 80.81 | 81.41 | 00:00:00 | | 2001-10-19 | 3,832,200 | 81.05 | 81.06 | 79.15 | 79.75 | 00:00:00 | | 2001-10-22 | 4,297,200 | 79.75 | 81.94 | 79.51 | 81.60 | 00:00:00 | | 2001-10-23 | 2,332,100 | 81.61 | 83.00 | 81.40 | 81.60 | 00:00:00 | | 2001-10-24 | 2,523,500 | 81.61 | 81.85 | 80.15 | 80.50 | 00:00:00 | | 2001-10-25 | 3,672,800 | 79.70 | 81.50 | 78.65 | 81.40 | 00:00:00 | | 2001-10-26 | 2,734,200 | 81.15 | 83.25 | 81.12 | 83.12 | 00:00:00 | | 2001-10-29 | 2,224,900 | 83.12 | 83.12 | 80.85 | 80.85 | 00:00:00 | | 2001-10-30 | 2,467,000 | 80.20 | 81.35 | 79.10 | 80.05 | 00:00:00 | | 2001-10-31 | 3,360,800 | 81.15 | 81.50 | 78.00 | 78.16 | 00:00:00 | | 2001-11-01 | 3,166,800 | 78.50 | 80.80 | 77.31 | 80.70 | 00:00:00 | | 2001-11-02 | 2,721,800 | 80.50 | 82.45 | 80.30 | 82.25 | 00:00:00 | | 2001-11-05 | 3,141,900 | 83.75 | 85.40 | 83.33 | 84.71 | 00:00:00 | | 2001-11-06 | 3,426,500 | 84.40 | 86.60 | 84.00 | 86.50 | 00:00:00 | | 2001-11-07 | 3,268,700 | 86.00 | 87.66 | 85.55 | 87.50 | 00:00:00 | | 2001-11-08 | 2,934,000 | 87.70 | 88.80 | 86.58 | 86.70 | 00:00:00 | | 2001-11-09 | 1,373,300 | 86.30 | 87.75 | 85.40 | 86.86 | 00:00:00 | | 2001-11-12 | 2,217,300 | 86.86 | 88.10 | 85.50 | 88.10 | 00:00:00 | | 2001-11-13 | 3,791,200 | 89.95 | 91.50 | 89.84 | 91.05 | 00:00:00 | | 2001-11-14 | 3,968,800 | 92.75 | 92.75 | 90.60 | 91.50 | 00:00:00 | | 2001-11-15 | 4,265,000 | 89.69 | 90.70 | 88.23 | 88.70 | 00:00:00 | | 2001-11-16 | 2,354,900 | 88.60 | 88.85 | 87.50 | 87.75 | 00:00:00 | | 2001-11-19 | 2,483,500 | 88.75 | 90.55 | 88.49 | 90.55 | 00:00:00 | | 2001-11-20 | 1,912,900 | 90.05 | 91.24 | 89.20 | 89.75 | 00:00:00 | | 2001-11-21 | 1,806,400 | 88.90 | 89.30 | 87.50 | 88.15 | 00:00:00 | | 2001-11-23 | 837,500 | 88.80 | 90.40 | 88.64 | 90.15 | 00:00:00 | | 2001-11-26 | 1,847,400 | 90.05 | 91.94 | 80.80 | 91.44 | 00:00:00 | | 2001-11-27 | 2,477,900 | 90.35 | 90.95 | 89.65 | 90.00 | 00:00:00 | | 2001-11-28 | 3,780,000 | 89.60 | 89.79 | 86.50 | 86.81 | 00:00:00 | | 2001-11-29 | 3,860,100 | 86.81 | 89.60 | 85.78 | 89.35 | 00:00:00 | | 2001-11-30 | 2,567,900 | 88.75 | 89.35 | 87.55 | 89.00 | 00:00:00 | | 2001-12-03 | 2,880,100 | 88.00 | 88.00 | 85.55 | 86.01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
