Goldman Sachs Historical Data - GS

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$60.99
Big Cap Pro
Monthly Subscription
for only
$47.31
SMALL CAP BASIC
Monthly Subscription
for only
$30.03
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Goldman Sachs Grp. (The) GS NYSE Ordinary Share US38141G1040
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded DELAYED
  +0 +0% 220.18 - - - 220.18 04:11:56
more quote information »
Industry Sector
Diversified Investments

GS Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week228.73230.36219.090.00002M6M4M-8.55-3.74%
1 Month218.26230.69217.69630.00002M6M3M1.920.88%
3 Months224.9230.69209.620.00002M8M3M-4.72-2.10%
6 Months231.86255.15209.620.00002M12M4M-11.68-5.04%
1 Year159.64255.15155.370.00001M12M3M60.5437.92%
3 Years175255.15138.20.00001k12M3M45.1825.82%
5 Years101.15255.1596.720.00001k16M3M119.03117.68%

GS 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 21 2017220.18-2.12-0.95%219.08999222.309993,403,406
Jul 20 2017222.3-0.57-0.26%221.61224.75553,455,252
Jul 19 2017222.86999-0.27-0.12%221.66998224.200014,853,541
Jul 18 2017223.13999-6.19-2.7%222.75999230.366,067,954
Jul 17 2017229.330.49+0.21%227.20999229.639692,423,101
Jul 14 2017228.83999-1.85-0.8%225.1229.613,510,688
Jul 13 2017230.693.30+1.45%226.94999230.692,418,124
Jul 12 2017227.389990.44+0.19%226.06999229.019982,563,183
Jul 11 2017226.949991.11+0.49%224.66999227.949992,741,486
Jul 10 2017225.840010.63+0.28%223.96227.339992,350,094
Jul 07 2017225.21-1.48-0.65%224.41999228.48982,400,826
Jul 06 2017226.69-1.31-0.57%225.25230.059993,042,707
Jul 05 2017227.999980.64+0.28%225.21228.919992,546,839
Jul 03 2017227.359985.49+2.47%223.42001229.072,846,519
Jun 30 2017221.86999-2.54-1.13%221.54226.052,848,094
Jun 29 2017224.410.85+0.38%223.02999228.795,047,496
Jun 28 2017223.560013.26+1.48%220.75001224.633,125,419
Jun 27 2017220.3-0.14-0.06%219.55999222.409982,748,478
Jun 26 2017220.443.25+1.50%217.6963221.972,573,008
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.