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 US38141G1040
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.06 -0.02% 267.62 269.28 265.9 265.99 267.68 18:00:00
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 Week249.62269.28239.29256.72193M6M4M187.21%
1 Month251273.79239.29260.29403M7M4M16.626.62%
3 Months237.42273.79234.33255.94901M9M3M30.212.72%
6 Months220.79273.79214.64245.51241M9M3M46.8321.21%
1 Year247.51273.79209.62235.76901M12M3M20.118.12%
3 Years188.35273.79138.2201.66021M12M3M79.2742.09%
5 Years152.37273.79137.29187.35861k16M3M115.2575.64%

GS 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Feb 16 2018267.61999-0.06-0.02%265.89999269.279992,586,389
Feb 15 2018267.679995.10+1.94%262.912683,505,547
Feb 14 2018262.579987.05+2.76%254.477262.709993,782,590
Feb 13 2018255.529992.37+0.94%250.58256.399992,690,640
Feb 12 2018253.163.86+1.55%248.81999256.149993,684,493
Feb 09 2018249.32.95+1.20%239.28999251.669995,961,138
Feb 08 2018246.35-10.75-4.18%246.05258.779994,114,315
Feb 07 2018257.1-1.6-0.62%255.65998261.949984,062,380
Feb 06 2018258.700018.70+3.48%242.10998258.756,682,346
Feb 05 2018250-10.11-3.89%241.5263.299986,446,743
Feb 02 2018260.11001-12.12-4.45%259.35271.755,804,783
Feb 01 2018272.229984.34+1.62%266.001272.589993,375,031
Jan 31 2018267.88998-1.05-0.39%266.330012703,691,481
Jan 30 2018268.94-3.54-1.3%267.110992723,924,469
Jan 29 2018272.480014.34+1.62%268.80999273.789973,456,801
Jan 26 2018268.13998-0.87-0.32%266.050012693,316,017
Jan 25 2018269.013.33+1.25%265.00997270.54,527,218
Jan 24 2018265.679995.59+2.15%260.29998265.779994,290,122
Jan 23 2018260.08999-1.43-0.55%256.85260.263,985,915
Jan 22 2018261.519985.42+2.12%255.19262.86994,664,571
Jan 19 2018256.15.13+2.04%250.26256.140014,611,351
Jan 18 2018250.97001-2.68-1.06%250.59999254.544,932,874
Jan 17 2018253.65-4.81-1.86%248.836412628,592,919
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.