|
 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 | | 2003-10-29 | 5,216,600 | 92.65 | 93.16 | 92.00 | 92.65 | 00:00:00 | | 2003-10-30 | 4,359,700 | 93.45 | 94.00 | 93.17 | 93.43 | 00:00:00 | | 2003-10-31 | 3,561,200 | 93.43 | 94.89 | 93.43 | 93.90 | 00:00:00 | | 2003-11-03 | 5,128,000 | 94.65 | 96.80 | 94.55 | 96.19 | 00:00:00 | | 2003-11-04 | 3,024,200 | 96.20 | 96.20 | 94.71 | 95.95 | 00:00:00 | | 2003-11-05 | 4,089,800 | 95.95 | 96.25 | 94.26 | 95.47 | 00:00:00 | | 2003-11-06 | 3,294,500 | 95.47 | 96.69 | 94.65 | 96.53 | 00:00:00 | | 2003-11-07 | 3,537,700 | 96.53 | 97.39 | 96.20 | 96.98 | 00:00:00 | | 2003-11-10 | 3,144,100 | 96.98 | 96.98 | 95.58 | 96.08 | 00:00:00 | | 2003-11-11 | 1,801,200 | 96.09 | 96.35 | 95.45 | 96.10 | 00:00:00 | | 2003-11-12 | 2,237,700 | 95.95 | 96.85 | 95.68 | 96.70 | 00:00:00 | | 2003-11-13 | 1,991,600 | 96.71 | 96.71 | 94.52 | 96.02 | 00:00:00 | | 2003-11-14 | 3,642,800 | 96.09 | 96.69 | 93.45 | 93.80 | 00:00:00 | | 2003-11-17 | 3,130,100 | 93.81 | 94.70 | 93.14 | 94.25 | 00:00:00 | | 2003-11-18 | 2,454,400 | 95.00 | 95.05 | 93.35 | 93.73 | 00:00:00 | | 2003-11-19 | 2,768,900 | 93.30 | 94.02 | 93.20 | 93.93 | 00:00:00 | | 2003-11-20 | 3,723,700 | 93.75 | 93.93 | 91.70 | 91.76 | 00:00:00 | | 2003-11-21 | 3,075,500 | 92.35 | 93.30 | 92.09 | 92.97 | 00:00:00 | | 2003-11-24 | 2,544,200 | 93.95 | 95.09 | 93.50 | 94.92 | 00:00:00 | | 2003-11-25 | 3,013,900 | 95.95 | 96.64 | 95.59 | 96.25 | 00:00:00 | | 2003-11-26 | 2,038,900 | 96.49 | 96.70 | 95.37 | 96.67 | 00:00:00 | | 2003-11-28 | 1,040,000 | 96.67 | 97.10 | 95.76 | 96.08 | 00:00:00 | | 2003-12-01 | 3,381,800 | 96.23 | 97.77 | 96.23 | 97.48 | 00:00:00 | | 2003-12-02 | 3,055,100 | 97.80 | 98.75 | 97.26 | 97.40 | 00:00:00 | | 2003-12-03 | 4,459,800 | 98.25 | 100.00 | 97.90 | 99.29 | 00:00:00 | | 2003-12-04 | 2,085,400 | 99.38 | 99.50 | 98.32 | 98.73 | 00:00:00 | | 2003-12-05 | 2,558,100 | 98.73 | 99.31 | 97.60 | 98.03 | 00:00:00 | | 2003-12-08 | 1,822,500 | 97.80 | 98.80 | 97.45 | 98.80 | 00:00:00 | | 2003-12-09 | 2,408,100 | 98.80 | 98.90 | 97.60 | 98.20 | 00:00:00 | | 2003-12-10 | 2,995,400 | 98.20 | 99.50 | 97.24 | 97.60 | 00:00:00 | | 2003-12-11 | 2,323,600 | 97.97 | 99.11 | 97.45 | 98.34 | 00:00:00 | | 2003-12-12 | 1,720,300 | 98.50 | 99.36 | 97.97 | 99.15 | 00:00:00 | | 2003-12-15 | 3,164,600 | 99.93 | 100.78 | 97.75 | 97.75 | 00:00:00 | | 2003-12-16 | 3,629,200 | 97.76 | 98.40 | 96.91 | 97.52 | 00:00:00 | | 2003-12-17 | 4,086,700 | 97.03 | 98.50 | 96.77 | 98.35 | 00:00:00 | | 2003-12-18 | 5,603,100 | 97.00 | 97.73 | 95.73 | 97.35 | 00:00:00 | | 2003-12-19 | 5,135,600 | 97.10 | 97.39 | 95.84 | 96.38 | 00:00:00 | | 2003-12-22 | 3,618,000 | 96.38 | 98.43 | 96.35 | 98.15 | 00:00:00 | | 2003-12-23 | 2,257,200 | 98.34 | 98.80 | 98.15 | 98.22 | 00:00:00 | | 2003-12-24 | 985,900 | 97.82 | 97.95 | 97.45 | 97.55 | 00:00:00 | | 2003-12-26 | 887,100 | 97.55 | 98.43 | 97.55 | 97.94 | 00:00:00 | | 2003-12-29 | 2,480,400 | 98.48 | 99.75 | 98.20 | 99.58 | 00:00:00 | | 2003-12-30 | 1,768,300 | 99.90 | 99.90 | 98.77 | 99.16 | 00:00:00 | | 2003-12-31 | 2,877,800 | 99.57 | 99.58 | 98.00 | 98.73 | 00:00:00 | | 2004-01-02 | 3,042,300 | 98.80 | 99.09 | 96.58 | 97.13 | 00:00:00 | | 2004-01-05 | 4,817,700 | 97.30 | 97.94 | 96.15 | 97.18 | 00:00:00 | | 2004-01-06 | 4,077,800 | 97.36 | 97.67 | 96.38 | 96.60 | 00:00:00 | | 2004-01-07 | 4,457,800 | 96.76 | 98.86 | 96.45 | 98.63 | 00:00:00 | | 2004-01-08 | 3,687,800 | 98.73 | 98.98 | 97.70 | 98.75 | 00:00:00 | | 2004-01-09 | 3,297,300 | 98.74 | 98.75 | 97.29 | 97.50 | 00:00:00 | | 2004-01-12 | 2,844,700 | 97.60 | 97.85 | 96.45 | 97.78 | 00:00:00 | | 2004-01-13 | 3,257,500 | 97.85 | 97.95 | 97.04 | 97.67 | 00:00:00 | | 2004-01-14 | 4,243,200 | 97.50 | 99.50 | 97.46 | 99.38 | 00:00:00 | | 2004-01-15 | 8,331,000 | 100.40 | 102.00 | 99.95 | 101.14 | 00:00:00 | | 2004-01-16 | 6,035,000 | 101.15 | 101.59 | 100.03 | 100.48 | 00:00:00 | | 2004-01-20 | 3,095,900 | 101.17 | 101.55 | 99.60 | 100.40 | 00:00:00 | | 2004-01-21 | 3,296,000 | 100.30 | 101.50 | 99.37 | 101.50 | 00:00:00 | | 2004-01-22 | 3,893,900 | 101.07 | 101.87 | 100.40 | 100.68 | 00:00:00 | | 2004-01-23 | 3,742,700 | 101.08 | 101.08 | 98.79 | 99.50 | 00:00:00 | | 2004-01-26 | 4,096,200 | 99.42 | 102.49 | 99.35 | 102.28 | 00:00:00 | | 2004-01-27 | 3,231,600 | 102.19 | 102.75 | 100.80 | 101.05 | 00:00:00 | | 2004-01-28 | 4,070,300 | 101.30 | 101.50 | 97.70 | 98.30 | 00:00:00 | | 2004-01-29 | 3,872,500 | 99.25 | 99.69 | 97.81 | 99.40 | 00:00:00 | | 2004-01-30 | 2,982,100 | 99.41 | 100.43 | 98.82 | 99.55 | 00:00:00 | | 2004-02-02 | 3,416,300 | 99.23 | 100.46 | 98.47 | 99.81 | 00:00:00 | | 2004-02-03 | 3,663,000 | 99.77 | 101.36 | 99.20 | 101.15 | 00:00:00 | | 2004-02-04 | 3,228,600 | 101.15 | 101.20 | 99.70 | 99.75 | 00:00:00 | | 2004-02-05 | 2,803,100 | 99.77 | 100.17 | 98.43 | 98.84 | 00:00:00 | | 2004-02-06 | 3,196,000 | 99.29 | 101.56 | 99.14 | 101.34 | 00:00:00 | | 2004-02-09 | 2,518,600 | 101.34 | 102.47 | 100.87 | 101.87 | 00:00:00 | | 2004-02-10 | 2,557,900 | 101.65 | 102.44 | 101.43 | 102.18 | 00:00:00 | | 2004-02-11 | 7,277,700 | 103.60 | 107.26 | 103.48 | 107.09 | 00:00:00 | | 2004-02-12 | 4,058,900 | 107.33 | 107.80 | 106.50 | 107.40 | 00:00:00 | | 2004-02-13 | 4,110,200 | 107.35 | 107.90 | 105.03 | 105.85 | 00:00:00 | | 2004-02-17 | 2,640,300 | 106.65 | 107.82 | 106.57 | 106.92 | 00:00:00 | | 2004-02-18 | 2,413,600 | 107.16 | 108.00 | 106.28 | 106.90 | 00:00:00 | | 2004-02-19 | 2,114,600 | 107.10 | 107.48 | 105.56 | 105.77 | 00:00:00 | | 2004-02-20 | 2,800,500 | 106.35 | 107.00 | 105.40 | 106.52 | 00:00:00 | | 2004-02-23 | 2,724,600 | 106.57 | 107.44 | 105.92 | 106.67 | 00:00:00 | | 2004-02-24 | 3,547,500 | 105.65 | 106.20 | 104.00 | 104.32 | 00:00:00 | | 2004-02-25 | 2,810,400 | 104.57 | 106.00 | 104.44 | 105.82 | 00:00:00 | | 2004-02-26 | 2,160,000 | 105.83 | 106.49 | 104.49 | 106.29 | 00:00:00 | | 2004-02-27 | 3,598,000 | 106.79 | 107.80 | 105.61 | 105.87 | 00:00:00 | | 2004-03-01 | 2,849,600 | 107.30 | 108.00 | 106.71 | 107.35 | 00:00:00 | | 2004-03-02 | 2,993,100 | 106.90 | 107.88 | 106.40 | 106.40 | 00:00:00 | | 2004-03-03 | 3,033,000 | 106.40 | 106.76 | 105.54 | 106.51 | 00:00:00 | | 2004-03-04 | 3,631,900 | 107.03 | 108.85 | 106.83 | 108.52 | 00:00:00 | | 2004-03-05 | 3,893,200 | 107.32 | 109.28 | 107.08 | 109.05 | 00:00:00 | | 2004-03-08 | 2,860,100 | 109.06 | 109.29 | 107.17 | 107.35 | 00:00:00 | | 2004-03-09 | 3,070,800 | 107.35 | 107.35 | 105.05 | 105.76 | 00:00:00 | | 2004-03-10 | 3,450,200 | 105.76 | 105.90 | 103.30 | 103.55 | 00:00:00 | | 2004-03-11 | 3,427,600 | 103.56 | 105.19 | 102.87 | 102.99 | 00:00:00 | | 2004-03-12 | 3,167,300 | 104.15 | 105.12 | 103.42 | 104.93 | 00:00:00 | | 2004-03-15 | 3,343,000 | 104.80 | 104.81 | 102.35 | 102.82 | 00:00:00 | | 2004-03-16 | 4,360,800 | 103.50 | 104.74 | 102.26 | 103.06 | 00:00:00 | | 2004-03-17 | 3,272,900 | 103.57 | 104.54 | 102.44 | 104.01 | 00:00:00 | | 2004-03-18 | 3,203,800 | 103.85 | 104.08 | 102.40 | 103.70 | 00:00:00 | | 2004-03-19 | 3,018,900 | 103.11 | 104.32 | 102.66 | 102.66 | 00:00:00 | | 2004-03-22 | 4,648,000 | 102.16 | 102.16 | 99.84 | 101.30 | 00:00:00 | | 2004-03-23 | 6,971,100 | 103.25 | 103.27 | 101.39 | 101.39 | 00:00:00 | | 2004-03-24 | 6,796,300 | 101.50 | 101.60 | 98.38 | 99.24 | 00:00:00 | | 2004-03-25 | 4,840,900 | 100.00 | 101.98 | 99.60 | 101.85 | 00:00:00 | | 2004-03-26 | 4,545,500 | 101.85 | 104.22 | 101.51 | 103.75 | 00:00:00 | | 2004-03-29 | 3,612,300 | 104.19 | 105.10 | 103.50 | 104.22 | 00:00:00 | | 2004-03-30 | 3,067,700 | 103.70 | 104.65 | 103.32 | 104.26 | 00:00:00 | | 2004-03-31 | 2,480,200 | 104.27 | 104.66 | 103.69 | 104.35 | 00:00:00 | | 2004-04-01 | 3,358,700 | 104.24 | 106.04 | 104.24 | 106.00 | 00:00:00 | | 2004-04-02 | 3,951,700 | 107.00 | 107.50 | 104.84 | 105.95 | 00:00:00 | | 2004-04-05 | 2,880,900 | 105.95 | 106.30 | 105.14 | 105.70 | 00:00:00 | | 2004-04-06 | 2,920,000 | 105.70 | 105.99 | 104.67 | 105.58 | 00:00:00 | | 2004-04-07 | 2,307,100 | 105.37 | 105.77 | 104.78 | 105.25 | 00:00:00 | | 2004-04-08 | 3,014,400 | 106.40 | 106.48 | 105.25 | 105.70 | 00:00:00 | | 2004-04-12 | 1,771,200 | 105.80 | 106.14 | 105.70 | 105.82 | 00:00:00 | | 2004-04-13 | 3,977,600 | 105.82 | 106.19 | 102.75 | 103.12 | 00:00:00 | | 2004-04-14 | 5,584,300 | 102.00 | 102.55 | 100.49 | 101.41 | 00:00:00 | | 2004-04-15 | 3,763,400 | 101.65 | 102.73 | 100.23 | 101.73 | 00:00:00 | | 2004-04-16 | 3,314,300 | 102.25 | 103.70 | 101.82 | 103.36 | 00:00:00 | | 2004-04-19 | 2,497,200 | 103.25 | 103.30 | 101.75 | 102.48 | 00:00:00 | | 2004-04-20 | 2,761,100 | 102.65 | 103.07 | 99.91 | 99.91 | 00:00:00 | | 2004-04-21 | 4,035,800 | 100.25 | 100.65 | 99.15 | 100.00 | 00:00:00 | | 2004-04-22 | 3,700,200 | 100.01 | 102.35 | 100.00 | 101.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
