|
 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 | | 2000-01-03 | 1,822,600 | 94.06 | 94.25 | 87.63 | 88.19 | 00:00:00 | | 2000-01-04 | 1,647,700 | 86.88 | 87.38 | 82.14 | 82.64 | 00:00:00 | | 2000-01-05 | 1,516,600 | 80.76 | 81.76 | 78.27 | 78.77 | 00:00:00 | | 2000-01-06 | 1,845,100 | 78.52 | 84.38 | 78.52 | 82.14 | 00:00:00 | | 2000-01-07 | 1,127,400 | 82.95 | 83.07 | 79.77 | 82.45 | 00:00:00 | | 2000-01-10 | 803,100 | 81.64 | 84.76 | 81.64 | 84.26 | 00:00:00 | | 2000-01-11 | 808,600 | 84.88 | 86.13 | 84.45 | 84.70 | 00:00:00 | | 2000-01-12 | 916,100 | 84.01 | 85.88 | 83.26 | 84.26 | 00:00:00 | | 2000-01-13 | 711,000 | 85.01 | 85.01 | 82.76 | 84.38 | 00:00:00 | | 2000-01-14 | 607,000 | 85.38 | 86.82 | 85.20 | 85.51 | 00:00:00 | | 2000-01-18 | 1,095,700 | 84.88 | 89.00 | 84.63 | 86.76 | 00:00:00 | | 2000-01-19 | 636,900 | 86.76 | 89.25 | 86.63 | 87.44 | 00:00:00 | | 2000-01-20 | 621,800 | 87.00 | 87.94 | 84.88 | 85.94 | 00:00:00 | | 2000-01-21 | 542,500 | 86.19 | 86.19 | 84.56 | 85.69 | 00:00:00 | | 2000-01-24 | 712,900 | 87.50 | 87.50 | 81.50 | 81.75 | 00:00:00 | | 2000-01-25 | 749,300 | 83.00 | 84.19 | 82.37 | 83.87 | 00:00:00 | | 2000-01-26 | 1,086,600 | 84.13 | 88.50 | 84.13 | 88.25 | 00:00:00 | | 2000-01-27 | 702,000 | 88.25 | 89.94 | 87.62 | 89.00 | 00:00:00 | | 2000-01-28 | 776,800 | 87.50 | 88.00 | 86.12 | 87.00 | 00:00:00 | | 2000-01-31 | 801,800 | 87.00 | 91.69 | 86.50 | 91.63 | 00:00:00 | | 2000-02-01 | 813,100 | 92.87 | 93.00 | 90.50 | 91.25 | 00:00:00 | | 2000-02-02 | 964,700 | 90.75 | 91.63 | 88.63 | 91.12 | 00:00:00 | | 2000-02-03 | 2,213,300 | 90.00 | 91.12 | 84.81 | 85.37 | 00:00:00 | | 2000-02-04 | 1,451,700 | 87.25 | 87.25 | 83.56 | 84.69 | 00:00:00 | | 2000-02-07 | 929,800 | 84.44 | 86.50 | 83.50 | 85.75 | 00:00:00 | | 2000-02-08 | 1,024,800 | 85.75 | 89.62 | 85.75 | 89.44 | 00:00:00 | | 2000-02-09 | 397,100 | 89.44 | 89.44 | 86.56 | 86.75 | 00:00:00 | | 2000-02-10 | 503,200 | 86.75 | 87.31 | 85.50 | 86.62 | 00:00:00 | | 2000-02-11 | 856,900 | 86.44 | 88.75 | 85.00 | 85.12 | 00:00:00 | | 2000-02-14 | 627,800 | 85.12 | 86.87 | 84.62 | 86.50 | 00:00:00 | | 2000-02-15 | 542,400 | 86.25 | 86.62 | 85.12 | 86.50 | 00:00:00 | | 2000-02-16 | 720,300 | 86.75 | 87.31 | 82.88 | 82.94 | 00:00:00 | | 2000-02-17 | 895,500 | 84.75 | 84.75 | 81.13 | 82.12 | 00:00:00 | | 2000-02-18 | 925,500 | 84.50 | 84.50 | 80.75 | 80.81 | 00:00:00 | | 2000-02-22 | 720,100 | 81.25 | 82.37 | 80.69 | 81.56 | 00:00:00 | | 2000-02-23 | 7,029 | 81.31 | 87.00 | 81.06 | 85.75 | 00:00:00 | | 2000-02-24 | 1,199,800 | 85.81 | 89.94 | 85.50 | 89.62 | 00:00:00 | | 2000-02-25 | 1,333,000 | 89.44 | 94.00 | 88.25 | 89.25 | 00:00:00 | | 2000-02-28 | 518,000 | 89.25 | 89.25 | 87.00 | 88.00 | 00:00:00 | | 2000-02-29 | 1,381,200 | 88.75 | 92.50 | 88.00 | 92.50 | 00:00:00 | | 2000-03-01 | 1,488,900 | 93.25 | 96.75 | 93.19 | 94.75 | 00:00:00 | | 2000-03-02 | 1,819,200 | 95.25 | 97.88 | 94.12 | 96.25 | 00:00:00 | | 2000-03-03 | 2,295,900 | 97.00 | 102.50 | 96.75 | 102.50 | 00:00:00 | | 2000-03-06 | 1,421,000 | 102.75 | 105.25 | 102.38 | 103.69 | 00:00:00 | | 2000-03-07 | 1,041,300 | 103.94 | 105.75 | 102.44 | 104.87 | 00:00:00 | | 2000-03-08 | 1,041,100 | 105.00 | 105.38 | 99.69 | 101.75 | 00:00:00 | | 2000-03-09 | 535,500 | 101.75 | 108.19 | 101.25 | 107.19 | 00:00:00 | | 2000-03-10 | 2,034,400 | 109.75 | 119.00 | 108.50 | 112.25 | 00:00:00 | | 2000-03-13 | 1,454,200 | 107.50 | 115.50 | 106.50 | 110.38 | 00:00:00 | | 2000-03-14 | 653,100 | 111.50 | 112.88 | 103.50 | 104.75 | 00:00:00 | | 2000-03-15 | 700,300 | 102.50 | 105.50 | 101.38 | 103.56 | 00:00:00 | | 2000-03-16 | 2,024,800 | 103.88 | 105.00 | 99.25 | 103.31 | 00:00:00 | | 2000-03-17 | 2,099,400 | 104.12 | 117.38 | 103.25 | 116.50 | 00:00:00 | | 2000-03-20 | 2,254,000 | 117.62 | 123.00 | 112.56 | 113.44 | 00:00:00 | | 2000-03-21 | 2,692,800 | 111.00 | 119.81 | 106.50 | 118.25 | 00:00:00 | | 2000-03-22 | 1,258,900 | 114.88 | 117.94 | 114.81 | 117.16 | 00:00:00 | | 2000-03-23 | 1,656,900 | 116.50 | 119.00 | 115.12 | 119.00 | 00:00:00 | | 2000-03-24 | 1,934,400 | 119.00 | 128.00 | 117.69 | 121.31 | 00:00:00 | | 2000-03-27 | 1,315,000 | 118.25 | 119.38 | 111.75 | 112.00 | 00:00:00 | | 2000-03-28 | 1,649,400 | 109.50 | 115.50 | 108.50 | 113.25 | 00:00:00 | | 2000-03-29 | 754,300 | 114.00 | 116.12 | 110.75 | 114.19 | 00:00:00 | | 2000-03-30 | 1,241,200 | 112.63 | 115.00 | 105.13 | 106.88 | 00:00:00 | | 2000-03-31 | 1,693,300 | 108.00 | 111.88 | 103.31 | 105.25 | 00:00:00 | | 2000-04-03 | 1,789,500 | 108.75 | 110.81 | 105.50 | 105.50 | 00:00:00 | | 2000-04-04 | 3,739,600 | 106.00 | 106.25 | 91.12 | 98.25 | 00:00:00 | | 2000-04-05 | 3,238,700 | 97.50 | 99.62 | 93.50 | 97.44 | 00:00:00 | | 2000-04-06 | 1,675,700 | 101.00 | 106.00 | 100.00 | 106.00 | 00:00:00 | | 2000-04-07 | 1,373,500 | 106.25 | 107.25 | 101.19 | 102.50 | 00:00:00 | | 2000-04-10 | 1,749,900 | 104.00 | 109.12 | 103.56 | 107.06 | 00:00:00 | | 2000-04-11 | 1,147,200 | 107.12 | 108.31 | 104.31 | 104.81 | 00:00:00 | | 2000-04-12 | 2,598,500 | 106.50 | 107.25 | 96.50 | 96.56 | 00:00:00 | | 2000-04-13 | 3,377,700 | 96.75 | 98.12 | 92.31 | 95.25 | 00:00:00 | | 2000-04-14 | 4,855,800 | 92.75 | 92.75 | 79.44 | 82.75 | 00:00:00 | | 2000-04-17 | 3,489,600 | 81.75 | 87.75 | 81.00 | 87.50 | 00:00:00 | | 2000-04-18 | 2,191,500 | 87.50 | 94.94 | 86.87 | 93.75 | 00:00:00 | | 2000-04-19 | 1,390,200 | 93.44 | 93.50 | 89.62 | 92.06 | 00:00:00 | | 2000-04-20 | 1,061,100 | 91.81 | 91.81 | 88.00 | 88.81 | 00:00:00 | | 2000-04-24 | 1,764,300 | 88.81 | 91.50 | 84.62 | 86.87 | 00:00:00 | | 2000-04-25 | 1,341,500 | 88.63 | 97.88 | 87.50 | 97.06 | 00:00:00 | | 2000-04-26 | 1,626,100 | 97.56 | 99.13 | 94.00 | 94.50 | 00:00:00 | | 2000-04-27 | 1,772,400 | 91.50 | 96.25 | 90.38 | 95.19 | 00:00:00 | | 2000-04-28 | 1,145,600 | 96.25 | 97.50 | 90.88 | 93.25 | 00:00:00 | | 2000-05-01 | 2,319,300 | 93.25 | 101.62 | 93.25 | 97.00 | 00:00:00 | | 2000-05-02 | 1,666,500 | 95.00 | 97.63 | 92.50 | 93.00 | 00:00:00 | | 2000-05-03 | 1,931,000 | 92.25 | 95.75 | 89.69 | 91.12 | 00:00:00 | | 2000-05-04 | 920,700 | 91.37 | 92.00 | 88.12 | 90.19 | 00:00:00 | | 2000-05-05 | 1,378,100 | 89.38 | 92.19 | 87.44 | 89.87 | 00:00:00 | | 2000-05-08 | 2,817,000 | 86.00 | 87.88 | 85.75 | 87.31 | 00:00:00 | | 2000-05-09 | 1,739,100 | 86.00 | 87.00 | 84.75 | 85.63 | 00:00:00 | | 2000-05-10 | 2,340,600 | 83.00 | 83.69 | 80.56 | 81.44 | 00:00:00 | | 2000-05-11 | 2,276,000 | 81.50 | 83.25 | 80.44 | 80.87 | 00:00:00 | | 2000-05-12 | 1,911,200 | 80.25 | 84.88 | 80.25 | 83.78 | 00:00:00 | | 2000-05-15 | 1,668,900 | 83.81 | 88.00 | 83.81 | 87.06 | 00:00:00 | | 2000-05-16 | 2,538,400 | 88.00 | 89.25 | 84.00 | 85.50 | 00:00:00 | | 2000-05-17 | 1,231,000 | 85.12 | 86.00 | 83.00 | 84.69 | 00:00:00 | | 2000-05-18 | 1,493,000 | 83.87 | 87.50 | 83.87 | 85.25 | 00:00:00 | | 2000-05-19 | 1,537,500 | 84.25 | 85.00 | 82.12 | 84.56 | 00:00:00 | | 2000-05-22 | 1,345,600 | 83.50 | 83.87 | 80.62 | 82.00 | 00:00:00 | | 2000-05-23 | 1,203,900 | 81.88 | 85.50 | 81.50 | 82.81 | 00:00:00 | | 2000-05-24 | 1,530,200 | 82.63 | 83.62 | 79.50 | 80.00 | 00:00:00 | | 2000-05-25 | 4,030,100 | 80.50 | 83.38 | 71.94 | 73.00 | 00:00:00 | | 2000-05-26 | 2,378,100 | 73.12 | 73.37 | 69.38 | 69.81 | 00:00:00 | | 2000-05-30 | 2,205,300 | 71.50 | 73.44 | 70.63 | 72.00 | 00:00:00 | | 2000-05-31 | 1,363,800 | 72.00 | 74.87 | 71.12 | 73.56 | 00:00:00 | | 2000-06-01 | 1,684,900 | 74.56 | 77.69 | 73.63 | 76.37 | 00:00:00 | | 2000-06-02 | 35,679 | 84.50 | 87.25 | 83.50 | 86.88 | 00:00:00 | | 2000-06-05 | 1,576,600 | 86.88 | 87.88 | 84.50 | 84.50 | 00:00:00 | | 2000-06-06 | 1,033,200 | 84.00 | 85.12 | 81.75 | 83.12 | 00:00:00 | | 2000-06-07 | 1,319,900 | 82.88 | 88.00 | 82.38 | 86.69 | 00:00:00 | | 2000-06-08 | 1,255,000 | 86.88 | 87.62 | 85.06 | 85.06 | 00:00:00 | | 2000-06-09 | 10,068 | 85.13 | 86.56 | 83.25 | 83.25 | 00:00:00 | | 2000-06-12 | 732,800 | 83.31 | 84.31 | 81.75 | 83.31 | 00:00:00 | | 2000-06-13 | 773,200 | 83.50 | 85.75 | 82.62 | 85.12 | 00:00:00 | | 2000-06-14 | 1,953,600 | 85.19 | 90.38 | 84.81 | 89.94 | 00:00:00 | | 2000-06-15 | 2,120,900 | 89.94 | 90.81 | 87.00 | 90.25 | 00:00:00 | | 2000-06-16 | 1,792,300 | 90.25 | 91.44 | 87.62 | 89.94 | 00:00:00 | | 2000-06-19 | 2,092,900 | 90.19 | 93.00 | 89.50 | 91.62 | 00:00:00 | | 2000-06-20 | 2,362,600 | 91.50 | 93.44 | 87.38 | 89.00 | 00:00:00 | | 2000-06-21 | 2,875,200 | 88.00 | 88.38 | 84.25 | 86.62 | 00:00:00 | | 2000-06-22 | 1,480,100 | 86.62 | 86.62 | 82.00 | 84.25 | 00:00:00 | | 2000-06-23 | 1,616,700 | 85.25 | 87.00 | 84.00 | 86.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
