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
Ultimate Trader (Monthly)
Monthly Subscription
for only
$72.99
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ and Amex.
Monthly Subscription
for only
$48.99
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
  -1.39 -0.6% 229.64 231.86 228.3552 230.77 231.03 12:53:12
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 Week226.3232.1225.66229.49092M3M2M3.341.48%
1 Month222.91232.1214.64223.06352M6M3M6.733.02%
3 Months224.46235.83214.64224.52122M6M3M5.182.31%
6 Months223.3235.83209.62222.94502M12M3M6.342.84%
1 Year163.83255.15157.77222.6429956k12M3M65.8140.17%
3 Years183.11255.15138.2193.17531k12M3M46.5325.41%
5 Years116.67255.15113.68176.55631k16M3M112.9796.83%

GS 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Sep 22 2017230.92001-0.37-0.16%228.87998231.491,654,982
Sep 21 2017231.289991.67+0.73%229.4232.11,771,334
Sep 20 2017229.619990.71+0.31%228.50001231.649992,613,857
Sep 19 2017228.911.38+0.61%227.33230.13561,848,441
Sep 18 2017227.529992.31+1.03%225.66229.000012,456,035
Sep 15 2017225.22-1.63-0.72%223.82227.209994,281,352
Sep 14 2017226.849990.29+0.13%226.05228.099991,969,418
Sep 13 2017226.559990.61+0.27%224.72227.139992,354,560
Sep 12 2017225.949994.89+2.21%222.01998227.693,727,654
Sep 11 2017221.059993.85+1.77%218.99221.890012,908,197
Sep 08 2017217.211.37+0.63%215.39999219.279993,078,429
Sep 07 2017215.83999-2.99-1.37%214.63999218.809993,570,319
Sep 06 2017218.831.05+0.48%217.61221.019983,527,598
Sep 05 2017217.77999-8.1-3.59%217.32245,640,472
Sep 01 2017225.882.18+0.97%223.52999227.559992,339,328
Aug 31 2017223.700011.29+0.58%222.58224.491,929,682
Aug 30 2017222.409982.45+1.11%220.08999224.222,285,632
Aug 29 2017219.95999-0.33-0.15%215.75220.13022,358,452
Aug 28 2017220.2906-2.18-0.98%218.85998223.084992,453,094
Aug 25 2017222.47-0.52-0.23%222.12998224.948892,186,429
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.