|
 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 | | 2001-12-03 | 2,880,100 | 88.00 | 88.00 | 85.55 | 86.01 | 00:00:00 | | 2001-12-04 | 2,795,000 | 87.00 | 87.67 | 85.77 | 87.17 | 00:00:00 | | 2001-12-05 | 4,415,900 | 89.15 | 92.40 | 88.75 | 92.40 | 00:00:00 | | 2001-12-06 | 4,878,900 | 92.40 | 95.17 | 92.05 | 93.90 | 00:00:00 | | 2001-12-07 | 3,220,700 | 93.70 | 93.71 | 91.20 | 91.61 | 00:00:00 | | 2001-12-10 | 1,429,700 | 91.50 | 92.20 | 90.90 | 91.35 | 00:00:00 | | 2001-12-11 | 2,705,000 | 91.36 | 93.60 | 90.86 | 91.82 | 00:00:00 | | 2001-12-12 | 2,383,700 | 91.85 | 92.80 | 90.80 | 92.73 | 00:00:00 | | 2001-12-13 | 2,442,800 | 91.11 | 93.02 | 90.75 | 91.00 | 00:00:00 | | 2001-12-14 | 3,337,900 | 91.10 | 91.75 | 88.50 | 89.66 | 00:00:00 | | 2001-12-17 | 2,026,800 | 89.66 | 90.50 | 88.70 | 89.14 | 00:00:00 | | 2001-12-18 | 2,279,700 | 89.14 | 90.85 | 88.70 | 90.80 | 00:00:00 | | 2001-12-19 | 4,382,000 | 90.65 | 94.48 | 90.20 | 94.41 | 00:00:00 | | 2001-12-20 | 3,428,700 | 94.00 | 94.74 | 92.01 | 92.31 | 00:00:00 | | 2001-12-21 | 2,180,000 | 92.31 | 92.72 | 91.12 | 92.31 | 00:00:00 | | 2001-12-24 | 758,000 | 92.31 | 92.76 | 92.01 | 92.47 | 00:00:00 | | 2001-12-26 | 1,253,200 | 92.41 | 93.70 | 92.10 | 92.80 | 00:00:00 | | 2001-12-27 | 1,705,200 | 91.80 | 92.95 | 91.80 | 92.12 | 00:00:00 | | 2001-12-28 | 1,392,600 | 92.70 | 93.79 | 92.34 | 93.27 | 00:00:00 | | 2001-12-31 | 1,228,700 | 93.03 | 93.80 | 92.72 | 92.75 | 00:00:00 | | 2002-01-02 | 3,592,600 | 92.80 | 92.81 | 89.27 | 91.07 | 00:00:00 | | 2002-01-03 | 2,645,700 | 91.07 | 92.65 | 90.77 | 92.45 | 00:00:00 | | 2002-01-04 | 5,745,900 | 94.35 | 96.78 | 94.35 | 96.75 | 00:00:00 | | 2002-01-07 | 3,136,700 | 97.25 | 97.25 | 95.05 | 95.75 | 00:00:00 | | 2002-01-08 | 5,830,800 | 93.25 | 93.55 | 92.20 | 92.50 | 00:00:00 | | 2002-01-09 | 5,142,100 | 93.00 | 95.02 | 92.90 | 93.75 | 00:00:00 | | 2002-01-10 | 3,104,600 | 93.75 | 94.20 | 92.60 | 93.00 | 00:00:00 | | 2002-01-11 | 3,635,000 | 93.05 | 93.05 | 90.71 | 91.15 | 00:00:00 | | 2002-01-14 | 3,127,400 | 91.00 | 91.01 | 89.21 | 89.97 | 00:00:00 | | 2002-01-15 | 2,779,700 | 90.20 | 91.00 | 89.50 | 89.90 | 00:00:00 | | 2002-01-16 | 3,356,600 | 89.00 | 89.75 | 88.03 | 88.63 | 00:00:00 | | 2002-01-17 | 3,029,000 | 89.45 | 91.00 | 89.10 | 89.86 | 00:00:00 | | 2002-01-18 | 2,703,600 | 89.00 | 89.80 | 88.21 | 89.21 | 00:00:00 | | 2002-01-22 | 3,138,900 | 89.25 | 89.64 | 86.76 | 86.98 | 00:00:00 | | 2002-01-23 | 3,026,600 | 87.10 | 88.38 | 85.78 | 87.25 | 00:00:00 | | 2002-01-24 | 4,284,200 | 87.99 | 89.49 | 85.06 | 85.50 | 00:00:00 | | 2002-01-25 | 4,547,500 | 85.39 | 88.68 | 85.35 | 87.30 | 00:00:00 | | 2002-01-28 | 2,791,500 | 88.50 | 88.96 | 86.90 | 87.85 | 00:00:00 | | 2002-01-29 | 5,562,400 | 88.80 | 88.80 | 83.65 | 84.48 | 00:00:00 | | 2002-01-30 | 6,734,500 | 84.48 | 86.09 | 81.60 | 86.00 | 00:00:00 | | 2002-01-31 | 4,017,700 | 86.50 | 87.20 | 84.66 | 86.98 | 00:00:00 | | 2002-02-01 | 28,694 | 86.49 | 86.50 | 85.14 | 85.40 | 00:00:00 | | 2002-02-04 | 4,878,400 | 84.20 | 84.50 | 81.50 | 82.50 | 00:00:00 | | 2002-02-05 | 3,495,300 | 81.80 | 82.56 | 80.52 | 81.04 | 00:00:00 | | 2002-02-06 | 4,392,100 | 81.10 | 82.30 | 80.11 | 81.90 | 00:00:00 | | 2002-02-07 | 4,107,300 | 82.00 | 83.37 | 80.17 | 81.11 | 00:00:00 | | 2002-02-08 | 3,830,700 | 81.90 | 84.50 | 81.64 | 83.80 | 00:00:00 | | 2002-02-11 | 2,537,800 | 83.10 | 84.98 | 82.60 | 84.85 | 00:00:00 | | 2002-02-12 | 2,249,600 | 84.70 | 84.71 | 83.48 | 83.50 | 00:00:00 | | 2002-02-13 | 2,525,500 | 83.75 | 85.39 | 83.73 | 84.58 | 00:00:00 | | 2002-02-14 | 3,575,400 | 85.45 | 86.50 | 84.60 | 85.11 | 00:00:00 | | 2002-02-15 | 3,673,000 | 85.11 | 85.11 | 82.61 | 82.76 | 00:00:00 | | 2002-02-19 | 6,216,300 | 82.76 | 82.77 | 78.15 | 78.52 | 00:00:00 | | 2002-02-20 | 5,059,900 | 78.50 | 80.60 | 77.52 | 80.60 | 00:00:00 | | 2002-02-21 | 3,944,600 | 80.10 | 82.80 | 79.10 | 79.47 | 00:00:00 | | 2002-02-22 | 4,342,500 | 79.48 | 79.50 | 77.75 | 79.00 | 00:00:00 | | 2002-02-25 | 3,690,900 | 79.70 | 82.00 | 78.78 | 81.96 | 00:00:00 | | 2002-02-26 | 2,792,900 | 81.96 | 82.75 | 80.75 | 81.40 | 00:00:00 | | 2002-02-27 | 3,410,600 | 82.05 | 83.20 | 80.25 | 80.89 | 00:00:00 | | 2002-02-28 | 2,704,600 | 81.20 | 82.50 | 80.65 | 80.94 | 00:00:00 | | 2002-03-01 | 3,703,200 | 81.50 | 83.66 | 80.85 | 83.47 | 00:00:00 | | 2002-03-04 | 4,760,300 | 84.45 | 89.50 | 84.30 | 89.10 | 00:00:00 | | 2002-03-05 | 4,597,900 | 89.00 | 90.52 | 88.10 | 89.52 | 00:00:00 | | 2002-03-06 | 5,212,700 | 90.10 | 91.50 | 88.80 | 90.87 | 00:00:00 | | 2002-03-07 | 3,274,000 | 91.40 | 92.25 | 89.30 | 89.96 | 00:00:00 | | 2002-03-08 | 3,537,500 | 90.20 | 91.60 | 89.12 | 90.29 | 00:00:00 | | 2002-03-11 | 2,281,900 | 90.29 | 91.50 | 89.64 | 90.70 | 00:00:00 | | 2002-03-12 | 2,705,200 | 89.30 | 90.61 | 88.99 | 89.80 | 00:00:00 | | 2002-03-13 | 2,817,500 | 89.80 | 89.80 | 87.63 | 88.00 | 00:00:00 | | 2002-03-14 | 1,857,100 | 88.01 | 88.60 | 87.20 | 88.40 | 00:00:00 | | 2002-03-15 | 1,905,900 | 88.95 | 90.03 | 88.25 | 90.00 | 00:00:00 | | 2002-03-18 | 2,595,300 | 90.00 | 91.00 | 89.00 | 89.20 | 00:00:00 | | 2002-03-19 | 3,836,000 | 90.95 | 91.40 | 90.30 | 91.05 | 00:00:00 | | 2002-03-20 | 2,511,600 | 90.45 | 91.15 | 89.50 | 89.85 | 00:00:00 | | 2002-03-21 | 2,097,700 | 89.50 | 91.00 | 88.70 | 90.35 | 00:00:00 | | 2002-03-22 | 2,064,000 | 90.05 | 90.85 | 89.25 | 89.73 | 00:00:00 | | 2002-03-25 | 2,448,400 | 89.85 | 90.19 | 87.95 | 88.03 | 00:00:00 | | 2002-03-26 | 2,990,200 | 88.05 | 89.80 | 87.98 | 88.85 | 00:00:00 | | 2002-03-27 | 2,372,600 | 89.73 | 89.88 | 88.69 | 89.30 | 00:00:00 | | 2002-03-28 | 2,696,000 | 89.10 | 90.95 | 88.96 | 90.25 | 00:00:00 | | 2002-04-01 | 2,711,500 | 89.40 | 89.45 | 88.00 | 88.47 | 00:00:00 | | 2002-04-02 | 2,226,100 | 87.70 | 88.25 | 87.24 | 87.53 | 00:00:00 | | 2002-04-03 | 2,619,200 | 87.75 | 87.90 | 86.09 | 86.46 | 00:00:00 | | 2002-04-04 | 2,075,300 | 86.10 | 87.50 | 85.80 | 86.55 | 00:00:00 | | 2002-04-05 | 2,209,900 | 87.25 | 87.87 | 86.00 | 86.15 | 00:00:00 | | 2002-04-08 | 2,538,600 | 85.05 | 86.30 | 84.95 | 86.06 | 00:00:00 | | 2002-04-09 | 2,844,800 | 85.85 | 86.85 | 84.51 | 84.60 | 00:00:00 | | 2002-04-10 | 3,825,200 | 84.80 | 85.59 | 83.22 | 84.49 | 00:00:00 | | 2002-04-11 | 5,272,100 | 83.90 | 84.10 | 80.35 | 81.24 | 00:00:00 | | 2002-04-12 | 5,215,500 | 81.75 | 83.01 | 81.65 | 83.00 | 00:00:00 | | 2002-04-15 | 2,664,100 | 82.53 | 83.44 | 81.45 | 81.60 | 00:00:00 | | 2002-04-16 | 3,260,500 | 82.35 | 85.23 | 82.35 | 84.59 | 00:00:00 | | 2002-04-17 | 2,970,700 | 84.63 | 86.47 | 83.95 | 85.05 | 00:00:00 | | 2002-04-18 | 2,494,900 | 85.06 | 85.50 | 83.26 | 84.52 | 00:00:00 | | 2002-04-19 | 3,567,900 | 85.00 | 87.00 | 84.64 | 86.31 | 00:00:00 | | 2002-04-22 | 2,826,500 | 85.50 | 86.05 | 84.10 | 84.10 | 00:00:00 | | 2002-04-23 | 3,413,800 | 84.20 | 84.35 | 81.60 | 81.60 | 00:00:00 | | 2002-04-24 | 4,664,200 | 82.20 | 82.38 | 79.49 | 79.49 | 00:00:00 | | 2002-04-25 | 5,830,000 | 79.00 | 79.60 | 75.80 | 77.21 | 00:00:00 | | 2002-04-26 | 5,930,300 | 79.00 | 79.95 | 78.70 | 79.15 | 00:00:00 | | 2002-04-29 | 4,251,500 | 79.16 | 80.70 | 77.47 | 78.50 | 00:00:00 | | 2002-04-30 | 3,802,700 | 78.25 | 79.95 | 78.00 | 78.75 | 00:00:00 | | 2002-05-01 | 4,153,900 | 78.55 | 79.75 | 77.00 | 79.21 | 00:00:00 | | 2002-05-02 | 4,576,800 | 80.00 | 81.00 | 79.80 | 80.71 | 00:00:00 | | 2002-05-03 | 3,450,400 | 80.31 | 80.32 | 78.45 | 78.55 | 00:00:00 | | 2002-05-06 | 3,258,900 | 78.80 | 79.09 | 75.15 | 75.16 | 00:00:00 | | 2002-05-07 | 4,740,400 | 76.00 | 76.10 | 74.00 | 74.85 | 00:00:00 | | 2002-05-08 | 4,604,100 | 76.57 | 80.10 | 76.57 | 79.50 | 00:00:00 | | 2002-05-09 | 3,616,700 | 78.90 | 79.60 | 78.30 | 78.64 | 00:00:00 | | 2002-05-10 | 2,895,700 | 78.64 | 78.64 | 76.25 | 76.75 | 00:00:00 | | 2002-05-13 | 2,864,100 | 76.65 | 78.49 | 75.97 | 78.11 | 00:00:00 | | 2002-05-14 | 3,574,300 | 79.85 | 80.10 | 78.20 | 79.30 | 00:00:00 | | 2002-05-15 | 3,011,500 | 79.20 | 80.50 | 78.62 | 79.46 | 00:00:00 | | 2002-05-16 | 2,797,900 | 79.63 | 80.50 | 79.40 | 80.05 | 00:00:00 | | 2002-05-17 | 3,149,600 | 80.70 | 80.85 | 79.73 | 80.50 | 00:00:00 | | 2002-05-20 | 1,968,800 | 80.40 | 80.48 | 79.60 | 80.24 | 00:00:00 | | 2002-05-21 | 3,338,600 | 80.58 | 82.10 | 78.76 | 79.20 | 00:00:00 | | 2002-05-22 | 3,699,500 | 78.95 | 79.12 | 77.66 | 78.20 | 00:00:00 | | 2002-05-23 | 3,379,600 | 78.75 | 79.45 | 77.85 | 79.17 | 00:00:00 | | 2002-05-24 | 1,150,000 | 78.80 | 79.06 | 77.76 | 78.19 | 00:00:00 | | 2002-05-28 | 2,628,600 | 78.30 | 78.39 | 75.81 | 76.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
