|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 2,628,600 | 78.30 | 78.39 | 75.81 | 76.90 | 00:00:00 | | 2002-05-29 | 2,049,300 | 76.70 | 76.80 | 75.82 | 76.15 | 00:00:00 | | 2002-05-30 | 3,467,600 | 76.15 | 76.30 | 74.25 | 75.08 | 00:00:00 | | 2002-05-31 | 2,759,000 | 75.25 | 76.94 | 75.20 | 75.45 | 00:00:00 | | 2002-06-03 | 3,018,900 | 75.45 | 75.80 | 73.39 | 73.79 | 00:00:00 | | 2002-06-04 | 4,054,500 | 73.80 | 74.60 | 73.14 | 73.80 | 00:00:00 | | 2002-06-05 | 3,781,800 | 74.80 | 75.75 | 74.36 | 75.75 | 00:00:00 | | 2002-06-06 | 2,711,600 | 75.55 | 76.00 | 73.33 | 73.95 | 00:00:00 | | 2002-06-07 | 3,165,700 | 72.75 | 74.96 | 72.50 | 73.95 | 00:00:00 | | 2002-06-10 | 2,265,700 | 74.25 | 75.60 | 73.20 | 74.74 | 00:00:00 | | 2002-06-11 | 2,176,300 | 75.00 | 75.33 | 72.10 | 72.10 | 00:00:00 | | 2002-06-12 | 4,614,700 | 72.10 | 72.75 | 70.10 | 72.50 | 00:00:00 | | 2002-06-13 | 2,234,200 | 72.38 | 72.91 | 71.15 | 71.30 | 00:00:00 | | 2002-06-14 | 3,239,700 | 70.11 | 73.20 | 70.00 | 72.85 | 00:00:00 | | 2002-06-17 | 3,078,200 | 73.20 | 75.50 | 73.20 | 75.34 | 00:00:00 | | 2002-06-18 | 2,993,400 | 75.00 | 77.02 | 73.89 | 75.78 | 00:00:00 | | 2002-06-19 | 2,671,000 | 74.90 | 75.69 | 74.03 | 74.45 | 00:00:00 | | 2002-06-20 | 3,556,400 | 73.85 | 74.15 | 72.25 | 72.70 | 00:00:00 | | 2002-06-21 | 4,400,100 | 72.71 | 72.90 | 70.15 | 70.55 | 00:00:00 | | 2002-06-24 | 5,527,100 | 70.60 | 72.07 | 69.38 | 71.45 | 00:00:00 | | 2002-06-25 | 5,773,000 | 72.45 | 73.71 | 71.35 | 71.35 | 00:00:00 | | 2002-06-26 | 5,441,300 | 69.35 | 71.25 | 69.03 | 70.80 | 00:00:00 | | 2002-06-27 | 4,063,800 | 72.00 | 73.00 | 70.67 | 73.00 | 00:00:00 | | 2002-06-28 | 3,451,600 | 72.50 | 74.40 | 72.50 | 73.35 | 00:00:00 | | 2002-07-01 | 3,114,800 | 73.75 | 74.27 | 71.00 | 71.14 | 00:00:00 | | 2002-07-02 | 3,978,400 | 70.52 | 71.40 | 69.91 | 70.70 | 00:00:00 | | 2002-07-03 | 3,413,900 | 69.91 | 70.95 | 69.10 | 70.20 | 00:00:00 | | 2002-07-05 | 2,084,900 | 71.75 | 74.20 | 71.47 | 73.95 | 00:00:00 | | 2002-07-08 | 3,157,000 | 73.75 | 74.99 | 73.05 | 73.60 | 00:00:00 | | 2002-07-09 | 4,185,300 | 73.10 | 74.25 | 70.83 | 70.91 | 00:00:00 | | 2002-07-10 | 11,826,900 | 73.35 | 74.40 | 70.99 | 71.55 | 00:00:00 | | 2002-07-11 | 8,892,300 | 71.51 | 73.25 | 69.93 | 73.25 | 00:00:00 | | 2002-07-12 | 4,583,400 | 72.75 | 73.77 | 72.12 | 73.15 | 00:00:00 | | 2002-07-15 | 5,979,800 | 73.07 | 73.10 | 70.42 | 72.95 | 00:00:00 | | 2002-07-16 | 6,129,200 | 71.53 | 73.15 | 71.40 | 72.65 | 00:00:00 | | 2002-07-17 | 7,505,700 | 76.63 | 76.63 | 71.73 | 74.48 | 00:00:00 | | 2002-07-18 | 8,952,500 | 74.49 | 76.01 | 74.20 | 75.60 | 00:00:00 | | 2002-07-19 | 55,185,900 | 74.30 | 77.00 | 70.96 | 77.00 | 00:00:00 | | 2002-07-22 | 18,432,400 | 74.50 | 74.70 | 71.85 | 72.00 | 00:00:00 | | 2002-07-23 | 14,447,700 | 71.55 | 71.71 | 67.22 | 67.73 | 00:00:00 | | 2002-07-24 | 12,852,000 | 67.73 | 71.29 | 65.55 | 70.85 | 00:00:00 | | 2002-07-25 | 8,214,700 | 69.90 | 71.85 | 67.30 | 69.31 | 00:00:00 | | 2002-07-26 | 5,700,700 | 69.50 | 69.90 | 68.20 | 69.58 | 00:00:00 | | 2002-07-29 | 5,980,700 | 71.55 | 72.70 | 71.10 | 72.70 | 00:00:00 | | 2002-07-30 | 5,524,200 | 72.20 | 75.15 | 72.05 | 73.90 | 00:00:00 | | 2002-07-31 | 5,047,700 | 73.91 | 74.49 | 72.10 | 73.15 | 00:00:00 | | 2002-08-01 | 3,826,900 | 73.15 | 74.18 | 71.73 | 71.99 | 00:00:00 | | 2002-08-02 | 3,932,600 | 71.50 | 72.00 | 69.75 | 70.49 | 00:00:00 | | 2002-08-05 | 4,555,300 | 70.49 | 70.49 | 67.75 | 68.05 | 00:00:00 | | 2002-08-06 | 5,498,900 | 69.35 | 71.48 | 68.75 | 69.90 | 00:00:00 | | 2002-08-07 | 5,223,800 | 70.85 | 71.44 | 68.90 | 70.95 | 00:00:00 | | 2002-08-08 | 5,175,000 | 71.10 | 74.90 | 70.95 | 74.30 | 00:00:00 | | 2002-08-09 | 4,399,600 | 73.70 | 75.88 | 73.13 | 75.45 | 00:00:00 | | 2002-08-12 | 4,323,900 | 74.75 | 75.80 | 73.79 | 75.35 | 00:00:00 | | 2002-08-13 | 7,971,500 | 75.23 | 77.90 | 74.21 | 74.79 | 00:00:00 | | 2002-08-14 | 7,010,600 | 74.79 | 78.75 | 74.42 | 78.50 | 00:00:00 | | 2002-08-15 | 7,417,400 | 79.00 | 79.90 | 77.81 | 79.55 | 00:00:00 | | 2002-08-16 | 5,253,900 | 79.15 | 80.14 | 78.10 | 79.53 | 00:00:00 | | 2002-08-19 | 4,848,700 | 79.53 | 81.97 | 79.23 | 81.50 | 00:00:00 | | 2002-08-20 | 4,701,400 | 81.25 | 81.35 | 79.83 | 80.51 | 00:00:00 | | 2002-08-21 | 5,257,300 | 79.95 | 80.00 | 78.40 | 79.88 | 00:00:00 | | 2002-08-22 | 3,525,000 | 79.65 | 79.99 | 78.70 | 79.91 | 00:00:00 | | 2002-08-23 | 2,529,800 | 79.10 | 79.10 | 77.51 | 78.30 | 00:00:00 | | 2002-08-26 | 2,462,400 | 78.85 | 79.95 | 77.55 | 79.75 | 00:00:00 | | 2002-08-27 | 3,730,600 | 80.03 | 80.74 | 78.68 | 79.10 | 00:00:00 | | 2002-08-28 | 4,212,500 | 78.30 | 78.36 | 76.30 | 77.08 | 00:00:00 | | 2002-08-29 | 3,967,100 | 75.75 | 77.85 | 75.50 | 77.38 | 00:00:00 | | 2002-08-30 | 2,988,400 | 77.38 | 79.10 | 76.70 | 77.30 | 00:00:00 | | 2002-09-03 | 5,698,000 | 76.06 | 76.10 | 73.50 | 73.75 | 00:00:00 | | 2002-09-04 | 5,099,900 | 73.75 | 75.74 | 73.26 | 75.50 | 00:00:00 | | 2002-09-05 | 7,152,200 | 73.30 | 73.99 | 72.04 | 72.89 | 00:00:00 | | 2002-09-06 | 4,495,800 | 74.00 | 74.50 | 72.18 | 72.34 | 00:00:00 | | 2002-09-09 | 4,644,100 | 71.70 | 74.90 | 71.29 | 74.30 | 00:00:00 | | 2002-09-10 | 2,995,400 | 74.25 | 74.25 | 73.11 | 73.41 | 00:00:00 | | 2002-09-11 | 2,877,900 | 74.75 | 75.25 | 73.45 | 73.69 | 00:00:00 | | 2002-09-12 | 3,514,100 | 73.15 | 73.48 | 72.06 | 72.20 | 00:00:00 | | 2002-09-13 | 3,015,400 | 72.05 | 73.30 | 71.85 | 73.00 | 00:00:00 | | 2002-09-16 | 2,142,200 | 72.80 | 72.81 | 71.82 | 72.60 | 00:00:00 | | 2002-09-17 | 4,528,400 | 73.45 | 73.69 | 70.69 | 70.87 | 00:00:00 | | 2002-09-18 | 5,394,800 | 69.50 | 70.99 | 69.10 | 70.41 | 00:00:00 | | 2002-09-19 | 6,025,500 | 69.38 | 69.39 | 67.10 | 67.15 | 00:00:00 | | 2002-09-20 | 5,547,300 | 67.35 | 68.20 | 66.30 | 67.36 | 00:00:00 | | 2002-09-23 | 6,611,700 | 66.10 | 66.20 | 64.50 | 65.67 | 00:00:00 | | 2002-09-24 | 7,503,500 | 65.67 | 68.50 | 65.67 | 66.31 | 00:00:00 | | 2002-09-25 | 6,753,300 | 67.25 | 67.45 | 64.50 | 67.45 | 00:00:00 | | 2002-09-26 | 4,668,600 | 67.45 | 68.49 | 66.52 | 68.04 | 00:00:00 | | 2002-09-27 | 4,589,500 | 67.55 | 68.89 | 66.00 | 66.13 | 00:00:00 | | 2002-09-30 | 6,261,500 | 65.95 | 66.74 | 64.49 | 66.03 | 00:00:00 | | 2002-10-01 | 5,385,500 | 66.50 | 68.80 | 65.08 | 68.45 | 00:00:00 | | 2002-10-02 | 6,330,000 | 68.46 | 68.46 | 65.40 | 65.55 | 00:00:00 | | 2002-10-03 | 7,632,400 | 65.40 | 65.41 | 62.75 | 62.90 | 00:00:00 | | 2002-10-04 | 6,589,200 | 63.25 | 63.90 | 61.17 | 62.05 | 00:00:00 | | 2002-10-07 | 6,671,000 | 61.55 | 62.35 | 59.40 | 59.53 | 00:00:00 | | 2002-10-08 | 6,731,400 | 60.45 | 62.50 | 58.80 | 61.60 | 00:00:00 | | 2002-10-09 | 6,286,300 | 60.30 | 61.20 | 58.85 | 59.28 | 00:00:00 | | 2002-10-10 | 6,496,500 | 59.27 | 61.64 | 58.57 | 61.08 | 00:00:00 | | 2002-10-11 | 6,291,000 | 62.70 | 65.14 | 62.70 | 64.20 | 00:00:00 | | 2002-10-14 | 4,544,900 | 63.60 | 65.82 | 63.41 | 65.30 | 00:00:00 | | 2002-10-15 | 8,429,200 | 68.00 | 70.11 | 67.25 | 70.00 | 00:00:00 | | 2002-10-16 | 6,362,800 | 69.00 | 69.35 | 67.50 | 68.00 | 00:00:00 | | 2002-10-17 | 7,545,300 | 70.69 | 72.48 | 70.25 | 72.48 | 00:00:00 | | 2002-10-18 | 6,406,100 | 70.85 | 72.40 | 70.02 | 70.55 | 00:00:00 | | 2002-10-21 | 8,094,700 | 70.00 | 74.84 | 69.40 | 74.70 | 00:00:00 | | 2002-10-22 | 4,943,700 | 72.73 | 73.87 | 72.15 | 72.50 | 00:00:00 | | 2002-10-23 | 4,837,100 | 71.85 | 74.31 | 71.28 | 74.27 | 00:00:00 | | 2002-10-24 | 4,184,700 | 74.27 | 74.90 | 71.94 | 72.50 | 00:00:00 | | 2002-10-25 | 3,831,800 | 72.50 | 74.25 | 72.00 | 73.99 | 00:00:00 | | 2002-10-28 | 3,720,600 | 74.90 | 75.35 | 73.22 | 73.58 | 00:00:00 | | 2002-10-29 | 6,480,400 | 73.49 | 73.69 | 71.20 | 72.37 | 00:00:00 | | 2002-10-30 | 4,184,800 | 72.36 | 72.94 | 71.50 | 72.36 | 00:00:00 | | 2002-10-31 | 2,815,700 | 72.36 | 72.75 | 71.51 | 71.60 | 00:00:00 | | 2002-11-01 | 3,859,700 | 71.60 | 74.24 | 71.00 | 73.45 | 00:00:00 | | 2002-11-04 | 6,394,800 | 74.98 | 78.00 | 73.45 | 75.96 | 00:00:00 | | 2002-11-05 | 3,444,500 | 75.96 | 76.98 | 75.40 | 76.74 | 00:00:00 | | 2002-11-06 | 5,795,400 | 76.74 | 77.10 | 74.79 | 76.55 | 00:00:00 | | 2002-11-07 | 4,406,900 | 76.56 | 78.50 | 73.60 | 74.05 | 00:00:00 | | 2002-11-08 | 2,810,500 | 74.10 | 74.95 | 72.83 | 73.08 | 00:00:00 | | 2002-11-11 | 3,222,000 | 73.09 | 73.10 | 71.31 | 71.78 | 00:00:00 | | 2002-11-12 | 3,742,600 | 71.78 | 73.08 | 71.28 | 72.07 | 00:00:00 | | 2002-11-13 | 4,128,900 | 72.07 | 73.05 | 71.15 | 72.49 | 00:00:00 | | 2002-11-14 | 3,404,000 | 73.40 | 75.15 | 73.40 | 74.99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
