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
17/09/2019
215.80
215.94
212.56
215.91
570,080
215.46
0
16/09/2019
217.82
219.28
216.36
217.22
748,176
217.24
0
13/09/2019
220.59
221.39
219.20
219.90
666,983
220.00
0
12/09/2019
216.38
220.75
215.17
218.74
588,472
218.59
0
11/09/2019
215.21
216.84
213.38
216.80
360,609
216.30
0
10/09/2019
213.50
217.09
213.35
215.63
501,153
215.12
0
09/09/2019
209.22
213.88
208.50
211.98
469,968
211.78
0
06/09/2019
207.06
208.16
205.73
207.21
347,926
207.31
0
05/09/2019
205.45
208.88
205.20
207.05
516,540
207.14
0
04/09/2019
201.49
202.09
200.09
201.73
438,025
201.59
0
03/09/2019
201.10
201.54
196.67
198.97
477,877
198.79
0
30/08/2019
204.85
205.15
203.17
203.91
475,665
204.07
0
29/08/2019
201.36
204.37
201.36
203.44
453,938
203.34
0
28/08/2019
196.57
201.47
196.40
200.42
314,283
199.90
0
27/08/2019
200.33
200.76
196.50
198.07
424,087
198.20
0
26/08/2019
198.27
199.69
198.05
199.65
325,579
199.19
0
23/08/2019
200.81
201.87
195.22
196.20
605,304
196.70
0
22/08/2019
202.28
203.45
200.99
202.42
290,251
202.43
0
21/08/2019
202.74
203.00
200.17
200.68
229,535
201.13
0
20/08/2019
200.21
201.98
199.89
199.98
307,601
200.27
0
19/08/2019
203.96
204.32
201.83
202.20
416,316
202.60
0
16/08/2019
197.03
200.67
197.00
199.42
426,700
198.95
0
15/08/2019
195.91
196.78
193.73
196.18
601,455
195.87
0
14/08/2019
199.80
199.84
195.09
195.56
655,763
196.40
0
13/08/2019
201.51
206.54
200.30
204.11
755,645
204.12
0
12/08/2019
203.28
204.15
200.52
201.52
179,349
202.40
0
09/08/2019
205.62
208.29
203.88
206.90
418,549
206.40
0
08/08/2019
207.17
207.66
203.54
207.00
628,619
206.50
0
07/08/2019
201.11
205.95
199.10
205.74
551,285
204.06
0
06/08/2019
203.56
206.07
200.91
206.01
561,382
204.96
0
05/08/2019
205.82
205.82
199.60
201.68
740,166
202.00
0
02/08/2019
211.58
211.58
205.38
209.37
630,423
208.79
0
01/08/2019
219.35
219.88
210.77
211.60
685,710
213.10
0
31/07/2019
221.24
221.98
219.05
220.13
469,443
220.38
0
30/07/2019
218.49
221.95
217.41
221.40
335,353
220.50
0
29/07/2019
221.00
222.09
220.26
220.32
359,915
220.64
0
26/07/2019
220.45
222.23
220.41
222.14
650,555
221.74
0
25/07/2019
221.77
221.77
218.32
219.98
477,140
219.81
0
24/07/2019
219.24
222.09
218.65
222.03
693,899
221.29
0
23/07/2019
214.95
220.00
214.95
219.43
652,244
218.59
0
22/07/2019
213.40
214.86
212.33
214.00
442,078
214.00
0
19/07/2019
214.02
215.74
213.35
213.52
367,384
214.02
0
18/07/2019
212.71
215.78
212.00
214.52
520,587
214.40
0
17/07/2019
214.25
215.70
213.18
213.30
497,931
214.00
0
16/07/2019
214.80
217.33
212.61
215.52
795,338
215.20
0
15/07/2019
214.00
214.08
209.81
211.58
624,443
211.64
0
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

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.
 
20 September 2019 02:58:48
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190829.2 - EUROWEB2 - 2019-09-20 03:58:48 - 2019-09-20 02:58:48 - 1000 - Website: OKAY