Goldman Sachs Historical Data - GS

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$47.31
CHART Trader
Monthly Subscription
for only
$27.87
SMALL CAP PRO
Monthly Subscription
for only
$44.59
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Goldman Sachs Grp. (The) GS NYSE Ordinary Share
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.5 -0.22% 227.82 229.94 226.9618 229.92 228.32 18:28:37
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 Week233.65238.23226.1603231.88412M4M3M-5.83-2.50%
1 Month236.88238.23224.09231.22042M5M3M-9.06-3.82%
3 Months248.78262.499224.09241.46272M10M3M-20.96-8.43%
6 Months258.87275.31224.09251.53871M10M3M-31.05-11.99%
1 Year224.54275.31214.64242.78211M10M3M3.281.46%
3 Years216.78275.31138.2206.73131M12M3M11.045.09%
5 Years154.48275.31138.2194.61121k16M3M73.3447.48%

GS 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jun 19 2018228.32-3.07-1.33%226.1603229.043,255,188
Jun 18 2018231.39-0.64-0.28%229.15231.672,311,248
Jun 15 2018232.03-1.62-0.69%229.84233.154,042,777
Jun 14 2018233.65-0.18-0.08%232.59235.892,893,660
Jun 13 2018233.831.20+0.52%233.1238.233,620,226
Jun 12 2018232.63-1.46-0.62%231.86235.232,034,974
Jun 11 2018234.090.70+0.30%233.585235.161,891,177
Jun 08 2018233.39-0.06-0.03%232.35234.26992,248,072
Jun 07 2018233.451.22+0.53%232.54235.922,890,601
Jun 06 2018232.233.89+1.70%229.36232.582,546,790
Jun 05 2018228.34-1.55-0.67%227.29229.341,954,125
Jun 04 2018229.891.55+0.68%228.95231.152,129,174
Jun 01 2018228.342.46+1.09%228.09230.253,140,070
May 31 2018225.88-3.28-1.43%224.09228.114,611,972
May 30 2018229.162.15+0.95%226.28229.6663,282,077
May 29 2018227.01-8-3.4%225.02232.475,289,945
May 25 2018235.01-0.89-0.38%234.28236.121,954,930
May 24 2018235.9-1.91-0.8%233.65237.172,284,317
May 23 2018237.81-0.19-0.08%234.38237.873,062,588
May 22 20182380.30+0.13%237.98240.6992,526,135
May 21 2018237.70.70+0.30%237.32240.071,938,921
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.