|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-09 | 3,849,200 | 74.06 | 75.03 | 74.02 | 75.00 | 00:00:00 | | 2003-05-12 | 3,895,100 | 75.00 | 76.00 | 74.24 | 75.49 | 00:00:00 | | 2003-05-13 | 4,053,300 | 74.55 | 75.91 | 74.55 | 74.95 | 00:00:00 | | 2003-05-14 | 3,434,300 | 75.00 | 75.35 | 74.35 | 74.95 | 00:00:00 | | 2003-05-15 | 4,318,500 | 74.65 | 76.20 | 74.65 | 76.10 | 00:00:00 | | 2003-05-16 | 4,444,000 | 75.20 | 76.90 | 75.20 | 76.70 | 00:00:00 | | 2003-05-19 | 3,981,600 | 76.70 | 76.70 | 74.35 | 74.35 | 00:00:00 | | 2003-05-20 | 4,447,500 | 74.40 | 74.81 | 73.22 | 74.45 | 00:00:00 | | 2003-05-21 | 3,241,500 | 74.40 | 75.24 | 73.70 | 75.10 | 00:00:00 | | 2003-05-22 | 3,193,500 | 75.35 | 76.37 | 75.28 | 76.03 | 00:00:00 | | 2003-05-23 | 2,052,500 | 76.03 | 76.52 | 75.85 | 76.15 | 00:00:00 | | 2003-05-27 | 4,096,000 | 76.15 | 78.74 | 75.22 | 78.48 | 00:00:00 | | 2003-05-28 | 4,746,800 | 78.48 | 79.90 | 78.45 | 79.90 | 00:00:00 | | 2003-05-29 | 5,041,500 | 79.91 | 81.08 | 79.32 | 79.59 | 00:00:00 | | 2003-05-30 | 3,850,100 | 79.85 | 81.67 | 79.83 | 81.50 | 00:00:00 | | 2003-06-02 | 7,151,600 | 81.50 | 84.48 | 81.50 | 83.54 | 00:00:00 | | 2003-06-03 | 4,236,300 | 83.50 | 83.91 | 82.71 | 83.00 | 00:00:00 | | 2003-06-04 | 4,663,300 | 82.56 | 85.59 | 82.55 | 85.25 | 00:00:00 | | 2003-06-05 | 5,971,400 | 85.25 | 87.49 | 84.55 | 87.30 | 00:00:00 | | 2003-06-06 | 9,050,400 | 88.25 | 89.50 | 87.50 | 88.70 | 00:00:00 | | 2003-06-09 | 4,954,800 | 88.30 | 88.70 | 87.10 | 87.54 | 00:00:00 | | 2003-06-10 | 4,662,700 | 87.90 | 88.90 | 87.24 | 88.70 | 00:00:00 | | 2003-06-11 | 5,230,300 | 88.70 | 89.89 | 88.27 | 89.74 | 00:00:00 | | 2003-06-12 | 4,612,900 | 89.74 | 90.50 | 89.17 | 90.35 | 00:00:00 | | 2003-06-13 | 4,594,100 | 90.35 | 90.70 | 88.81 | 89.17 | 00:00:00 | | 2003-06-16 | 4,889,800 | 90.00 | 91.50 | 89.56 | 91.50 | 00:00:00 | | 2003-06-17 | 3,906,200 | 91.50 | 91.98 | 90.70 | 91.50 | 00:00:00 | | 2003-06-18 | 5,603,300 | 90.10 | 90.41 | 88.40 | 88.90 | 00:00:00 | | 2003-06-19 | 5,506,700 | 88.90 | 89.25 | 85.45 | 85.92 | 00:00:00 | | 2003-06-20 | 3,792,200 | 86.75 | 87.40 | 86.01 | 86.25 | 00:00:00 | | 2003-06-23 | 3,513,300 | 86.25 | 86.25 | 84.60 | 85.28 | 00:00:00 | | 2003-06-24 | 3,866,900 | 85.80 | 87.06 | 85.66 | 86.60 | 00:00:00 | | 2003-06-25 | 7,199,400 | 85.87 | 86.40 | 84.62 | 84.78 | 00:00:00 | | 2003-06-26 | 6,423,200 | 85.00 | 85.60 | 83.31 | 84.15 | 00:00:00 | | 2003-06-27 | 5,158,400 | 84.16 | 84.60 | 82.05 | 82.38 | 00:00:00 | | 2003-06-30 | 5,715,700 | 83.10 | 83.75 | 82.20 | 83.75 | 00:00:00 | | 2003-07-01 | 6,162,300 | 83.75 | 85.85 | 82.36 | 85.85 | 00:00:00 | | 2003-07-02 | 5,484,800 | 85.31 | 86.20 | 84.59 | 85.40 | 00:00:00 | | 2003-07-03 | 2,837,600 | 83.27 | 85.22 | 83.27 | 84.70 | 00:00:00 | | 2003-07-07 | 4,436,600 | 85.70 | 88.21 | 85.60 | 87.74 | 00:00:00 | | 2003-07-08 | 3,994,900 | 87.75 | 88.40 | 87.10 | 88.06 | 00:00:00 | | 2003-07-09 | 4,381,900 | 88.07 | 88.65 | 87.57 | 88.23 | 00:00:00 | | 2003-07-10 | 3,643,900 | 88.23 | 88.23 | 86.00 | 86.55 | 00:00:00 | | 2003-07-11 | 3,028,300 | 86.99 | 87.95 | 86.61 | 87.32 | 00:00:00 | | 2003-07-14 | 5,519,000 | 87.33 | 90.35 | 87.33 | 89.44 | 00:00:00 | | 2003-07-15 | 5,177,400 | 89.95 | 90.26 | 87.85 | 88.02 | 00:00:00 | | 2003-07-16 | 3,544,200 | 88.75 | 88.75 | 86.77 | 87.26 | 00:00:00 | | 2003-07-17 | 3,178,300 | 86.95 | 87.00 | 85.86 | 86.44 | 00:00:00 | | 2003-07-18 | 2,949,400 | 86.44 | 87.70 | 85.77 | 87.69 | 00:00:00 | | 2003-07-21 | 2,958,400 | 87.59 | 87.69 | 85.20 | 85.70 | 00:00:00 | | 2003-07-22 | 3,244,700 | 85.95 | 86.81 | 85.21 | 86.16 | 00:00:00 | | 2003-07-23 | 2,417,900 | 86.30 | 86.42 | 85.28 | 86.10 | 00:00:00 | | 2003-07-24 | 2,893,700 | 86.87 | 87.10 | 85.40 | 85.40 | 00:00:00 | | 2003-07-25 | 3,025,400 | 85.37 | 86.78 | 84.75 | 86.42 | 00:00:00 | | 2003-07-28 | 2,211,400 | 86.46 | 87.30 | 86.28 | 86.50 | 00:00:00 | | 2003-07-29 | 3,983,000 | 86.50 | 87.84 | 85.98 | 86.83 | 00:00:00 | | 2003-07-30 | 3,306,300 | 87.05 | 87.35 | 86.11 | 86.95 | 00:00:00 | | 2003-07-31 | 4,138,500 | 87.95 | 89.10 | 87.04 | 87.14 | 00:00:00 | | 2003-08-01 | 3,897,500 | 86.95 | 87.05 | 84.94 | 85.10 | 00:00:00 | | 2003-08-04 | 4,024,700 | 85.10 | 85.55 | 83.43 | 84.65 | 00:00:00 | | 2003-08-05 | 3,488,600 | 84.85 | 85.48 | 82.90 | 82.90 | 00:00:00 | | 2003-08-06 | 4,479,100 | 83.00 | 85.13 | 82.96 | 84.05 | 00:00:00 | | 2003-08-07 | 2,808,700 | 84.06 | 84.78 | 83.55 | 84.75 | 00:00:00 | | 2003-08-08 | 2,859,900 | 85.21 | 86.10 | 85.20 | 85.82 | 00:00:00 | | 2003-08-11 | 2,574,600 | 85.81 | 85.99 | 84.68 | 85.76 | 00:00:00 | | 2003-08-12 | 3,216,100 | 85.77 | 87.68 | 85.77 | 87.68 | 00:00:00 | | 2003-08-13 | 3,118,200 | 87.90 | 88.00 | 86.88 | 87.40 | 00:00:00 | | 2003-08-14 | 2,885,400 | 87.16 | 88.05 | 86.45 | 87.95 | 00:00:00 | | 2003-08-15 | 991,200 | 87.96 | 88.24 | 87.07 | 87.76 | 00:00:00 | | 2003-08-18 | 2,899,000 | 87.76 | 88.73 | 86.87 | 88.27 | 00:00:00 | | 2003-08-19 | 2,410,300 | 88.32 | 89.10 | 87.90 | 89.03 | 00:00:00 | | 2003-08-20 | 2,535,400 | 88.40 | 88.68 | 87.60 | 87.70 | 00:00:00 | | 2003-08-21 | 2,170,400 | 88.25 | 88.58 | 87.39 | 88.10 | 00:00:00 | | 2003-08-22 | 2,836,200 | 89.10 | 89.10 | 86.89 | 86.99 | 00:00:00 | | 2003-08-25 | 2,005,800 | 87.00 | 87.00 | 86.02 | 86.73 | 00:00:00 | | 2003-08-26 | 2,586,700 | 86.73 | 86.89 | 85.50 | 86.51 | 00:00:00 | | 2003-08-27 | 1,458,500 | 86.51 | 86.51 | 85.75 | 85.97 | 00:00:00 | | 2003-08-28 | 1,741,700 | 86.45 | 86.96 | 85.24 | 86.86 | 00:00:00 | | 2003-08-29 | 2,374,700 | 86.90 | 88.60 | 86.75 | 88.49 | 00:00:00 | | 2003-09-02 | 3,802,000 | 88.54 | 90.63 | 88.54 | 90.45 | 00:00:00 | | 2003-09-03 | 3,810,600 | 90.70 | 91.49 | 90.04 | 90.82 | 00:00:00 | | 2003-09-04 | 3,691,500 | 90.90 | 91.49 | 90.60 | 91.26 | 00:00:00 | | 2003-09-05 | 2,693,200 | 91.26 | 92.22 | 90.34 | 90.96 | 00:00:00 | | 2003-09-08 | 4,167,700 | 91.48 | 91.98 | 90.07 | 91.35 | 00:00:00 | | 2003-09-09 | 3,078,700 | 91.20 | 92.11 | 90.85 | 91.79 | 00:00:00 | | 2003-09-10 | 4,240,700 | 91.20 | 91.21 | 89.32 | 89.44 | 00:00:00 | | 2003-09-11 | 3,226,500 | 89.44 | 90.46 | 88.81 | 89.84 | 00:00:00 | | 2003-09-12 | 2,838,900 | 89.80 | 90.92 | 89.20 | 90.73 | 00:00:00 | | 2003-09-15 | 2,756,500 | 89.93 | 90.74 | 89.20 | 89.20 | 00:00:00 | | 2003-09-16 | 3,992,000 | 89.48 | 91.10 | 89.45 | 90.93 | 00:00:00 | | 2003-09-17 | 3,188,300 | 90.70 | 91.99 | 90.40 | 91.00 | 00:00:00 | | 2003-09-18 | 5,804,300 | 91.70 | 93.49 | 91.06 | 93.25 | 00:00:00 | | 2003-09-19 | 3,771,500 | 93.25 | 93.74 | 92.80 | 93.73 | 00:00:00 | | 2003-09-22 | 3,700,400 | 92.90 | 93.10 | 92.06 | 92.66 | 00:00:00 | | 2003-09-23 | 10,655,700 | 90.80 | 91.35 | 88.99 | 89.06 | 00:00:00 | | 2003-09-24 | 9,448,500 | 89.07 | 89.07 | 85.71 | 85.82 | 00:00:00 | | 2003-09-25 | 5,768,300 | 85.82 | 86.46 | 85.23 | 85.52 | 00:00:00 | | 2003-09-26 | 4,020,600 | 86.02 | 86.21 | 84.20 | 84.70 | 00:00:00 | | 2003-09-29 | 4,695,800 | 85.15 | 85.99 | 84.57 | 85.00 | 00:00:00 | | 2003-09-30 | 5,257,900 | 84.75 | 84.86 | 83.64 | 83.90 | 00:00:00 | | 2003-10-01 | 4,332,500 | 83.90 | 86.13 | 83.90 | 86.00 | 00:00:00 | | 2003-10-02 | 2,957,500 | 86.00 | 86.41 | 85.40 | 85.96 | 00:00:00 | | 2003-10-03 | 4,120,100 | 86.24 | 88.11 | 86.24 | 86.66 | 00:00:00 | | 2003-10-06 | 3,215,900 | 86.66 | 88.00 | 86.45 | 86.72 | 00:00:00 | | 2003-10-07 | 3,785,600 | 86.72 | 87.32 | 85.84 | 86.84 | 00:00:00 | | 2003-10-08 | 2,808,000 | 86.85 | 87.12 | 85.55 | 86.26 | 00:00:00 | | 2003-10-09 | 4,164,200 | 87.68 | 88.45 | 86.81 | 87.00 | 00:00:00 | | 2003-10-10 | 2,729,900 | 87.01 | 87.33 | 86.43 | 86.94 | 00:00:00 | | 2003-10-13 | 1,987,100 | 87.70 | 88.68 | 87.62 | 88.17 | 00:00:00 | | 2003-10-14 | 3,297,900 | 88.17 | 88.77 | 87.08 | 88.64 | 00:00:00 | | 2003-10-15 | 4,037,000 | 89.45 | 89.63 | 88.55 | 88.75 | 00:00:00 | | 2003-10-16 | 4,122,900 | 88.25 | 88.61 | 87.65 | 87.99 | 00:00:00 | | 2003-10-17 | 3,340,500 | 88.03 | 88.55 | 86.73 | 87.17 | 00:00:00 | | 2003-10-20 | 3,232,600 | 87.00 | 87.23 | 85.94 | 87.01 | 00:00:00 | | 2003-10-21 | 3,029,500 | 87.02 | 88.91 | 87.02 | 87.62 | 00:00:00 | | 2003-10-22 | 3,431,700 | 86.50 | 86.85 | 86.04 | 86.47 | 00:00:00 | | 2003-10-23 | 3,889,600 | 86.22 | 87.92 | 86.02 | 87.00 | 00:00:00 | | 2003-10-24 | 3,396,700 | 87.00 | 87.00 | 85.01 | 85.82 | 00:00:00 | | 2003-10-27 | 4,347,800 | 87.50 | 88.52 | 86.80 | 88.19 | 00:00:00 | | 2003-10-28 | 7,022,300 | 88.95 | 92.25 | 88.69 | 92.25 | 00:00:00 | | 2003-10-29 | 5,216,600 | 92.65 | 93.16 | 92.00 | 92.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
