Goldman Sachs Group Inc (The)

GS 
(NYSE) 
 

History: Goldman Sachs Group Inc (The

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
12/07/2019
212.00
214.18
210.85
213.94
576,621
213.35
0
11/07/2019
206.20
212.53
206.00
211.35
533,539
210.30
0
10/07/2019
207.18
208.99
205.67
205.97
347,227
206.53
0
09/07/2019
203.75
207.94
203.59
207.77
370,082
206.92
0
08/07/2019
206.36
207.22
204.79
205.75
420,924
206.00
0
05/07/2019
206.86
208.74
206.23
207.90
324,011
207.60
0
03/07/2019
207.30
207.35
205.25
206.04
284,361
206.22
0
02/07/2019
205.40
206.25
204.19
205.98
386,303
205.57
0
01/07/2019
208.00
209.74
205.74
206.86
594,389
207.21
0
28/06/2019
203.50
205.84
202.97
204.60
1,801,535
204.50
0
27/06/2019
197.57
199.59
196.77
199.32
592,483
199.06
0
26/06/2019
196.50
197.84
196.19
197.01
456,731
197.00
0
25/06/2019
197.50
197.51
194.02
196.06
577,663
195.93
0
24/06/2019
196.53
199.35
196.15
197.49
469,324
197.57
0
21/06/2019
194.79
198.32
194.00
195.94
1,642,655
195.55
0
20/06/2019
197.50
198.19
193.61
195.70
821,688
195.80
0
19/06/2019
195.35
197.48
194.80
195.64
515,255
195.90
0
18/06/2019
190.67
197.05
190.67
194.98
605,455
194.99
0
17/06/2019
192.02
193.21
190.74
190.83
301,225
191.33
0
14/06/2019
191.29
192.15
189.33
191.66
336,271
191.35
0
13/06/2019
190.29
192.22
190.20
191.45
360,396
191.34
0
12/06/2019
193.61
194.00
189.84
190.22
548,250
190.57
0
11/06/2019
195.30
196.08
193.53
194.73
385,053
194.76
0
10/06/2019
191.40
197.00
191.40
194.12
644,794
194.47
0
07/06/2019
189.88
190.54
188.56
189.81
476,273
189.79
0
06/06/2019
188.06
190.73
187.44
189.81
395,869
189.39
0
05/06/2019
190.10
190.11
187.09
188.44
563,020
188.39
0
04/06/2019
186.26
189.97
185.75
189.88
529,556
189.16
0
03/06/2019
181.70
183.49
180.80
183.19
542,943
182.59
0
31/05/2019
184.77
184.80
182.32
182.49
655,416
182.93
0
30/05/2019
188.09
189.21
186.05
187.37
311,608
187.35
0
29/05/2019
187.74
188.63
184.94
188.05
544,169
187.55
0
28/05/2019
192.00
193.30
189.39
189.44
896,647
189.89
0
24/05/2019
192.89
194.05
191.68
193.00
354,768
193.00
0
23/05/2019
193.00
193.00
189.60
191.97
619,546
191.65
0
22/05/2019
197.44
198.34
195.47
195.52
501,482
195.90
0
21/05/2019
198.66
199.29
198.04
199.11
944,770
199.02
0
20/05/2019
197.17
197.78
195.60
197.24
685,266
197.11
0
17/05/2019
196.30
199.00
196.30
197.43
519,500
197.37
0
16/05/2019
196.91
200.00
196.75
199.14
453,334
199.00
0
15/05/2019
194.64
197.56
193.49
196.40
390,978
196.10
0
14/05/2019
194.99
198.11
194.99
196.28
484,857
196.39
0
13/05/2019
197.90
197.90
194.00
194.97
918,029
195.36
0
10/05/2019
200.98
202.10
199.00
202.05
442,688
201.29
0
09/05/2019
199.16
202.22
197.91
201.63
602,572
200.57
0
08/05/2019
201.40
203.15
200.80
200.95
456,990
201.41
0
07/05/2019
203.34
204.00
201.02
202.63
673,760
202.53
0
06/05/2019
202.80
206.93
201.77
206.43
394,429
205.20
0
03/05/2019
206.01
208.75
205.72
207.52
368,201
207.40
0
02/05/2019
204.43
206.20
203.12
204.99
277,048
204.86
0
01/05/2019
206.14
208.39
204.10
204.73
409,636
205.40
0
30/04/2019
206.94
207.92
204.16
205.92
532,298
205.95
0
29/04/2019
203.50
207.98
203.50
206.92
551,715
206.59
0
26/04/2019
201.73
203.12
200.34
203.08
354,232
202.47
0
25/04/2019
199.70
202.55
199.16
201.40
443,248
201.40
0
24/04/2019
203.00
203.52
199.73
200.54
759,971
201.29
0
23/04/2019
204.03
205.10
202.76
204.14
442,210
204.06
0
22/04/2019
205.12
205.59
204.15
204.60
487,326
204.80
0
18/04/2019
207.09
207.86
205.15
205.91
563,224
206.37
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
17 July 2019 00:11:51
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190703.1 - EUROWEB5 - 2019-07-17 01:11:51 - 2019-07-17 00:11:51 - 1000 - Website: OKAY