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
|
|
Ultimate Trader (Monthly)
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ and Amex.
Monthly Subscription
for only
|
|
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 |
| Industry Sector |
|---|
| Diversified Investments |
GS Historical Summary
| Period † | Open | High | Low | VWAP | Min Vol | Max Vol | Avg. Daily Vol [m] | Change | % |
|---|---|---|---|---|---|---|---|---|---|
| 1 Week | 226.3 | 232.1 | 225.66 | 229.4909 | 2M | 3M | 2M | 3.34 | 1.48% |
| 1 Month | 222.91 | 232.1 | 214.64 | 223.0635 | 2M | 6M | 3M | 6.73 | 3.02% |
| 3 Months | 224.46 | 235.83 | 214.64 | 224.5212 | 2M | 6M | 3M | 5.18 | 2.31% |
| 6 Months | 223.3 | 235.83 | 209.62 | 222.9450 | 2M | 12M | 3M | 6.34 | 2.84% |
| 1 Year | 163.83 | 255.15 | 157.77 | 222.6429 | 956k | 12M | 3M | 65.81 | 40.17% |
| 3 Years | 183.11 | 255.15 | 138.2 | 193.1753 | 1k | 12M | 3M | 46.53 | 25.41% |
| 5 Years | 116.67 | 255.15 | 113.68 | 176.5563 | 1k | 16M | 3M | 112.97 | 96.83% |
GS 1 Month Historical Prices
| Date | Price | Change | Change (%) | Low | High | Volume |
|---|---|---|---|---|---|---|
| Sep 22 2017 | 230.92001 | -0.37 | -0.16% | 228.87998 | 231.49 | 1,654,982 |
| Sep 21 2017 | 231.28999 | 1.67 | +0.73% | 229.4 | 232.1 | 1,771,334 |
| Sep 20 2017 | 229.61999 | 0.71 | +0.31% | 228.50001 | 231.64999 | 2,613,857 |
| Sep 19 2017 | 228.91 | 1.38 | +0.61% | 227.33 | 230.1356 | 1,848,441 |
| Sep 18 2017 | 227.52999 | 2.31 | +1.03% | 225.66 | 229.00001 | 2,456,035 |
| Sep 15 2017 | 225.22 | -1.63 | -0.72% | 223.82 | 227.20999 | 4,281,352 |
| Sep 14 2017 | 226.84999 | 0.29 | +0.13% | 226.05 | 228.09999 | 1,969,418 |
| Sep 13 2017 | 226.55999 | 0.61 | +0.27% | 224.72 | 227.13999 | 2,354,560 |
| Sep 12 2017 | 225.94999 | 4.89 | +2.21% | 222.01998 | 227.69 | 3,727,654 |
| Sep 11 2017 | 221.05999 | 3.85 | +1.77% | 218.99 | 221.89001 | 2,908,197 |
| Sep 08 2017 | 217.21 | 1.37 | +0.63% | 215.39999 | 219.27999 | 3,078,429 |
| Sep 07 2017 | 215.83999 | -2.99 | -1.37% | 214.63999 | 218.80999 | 3,570,319 |
| Sep 06 2017 | 218.83 | 1.05 | +0.48% | 217.61 | 221.01998 | 3,527,598 |
| Sep 05 2017 | 217.77999 | -8.1 | -3.59% | 217.3 | 224 | 5,640,472 |
| Sep 01 2017 | 225.88 | 2.18 | +0.97% | 223.52999 | 227.55999 | 2,339,328 |
| Aug 31 2017 | 223.70001 | 1.29 | +0.58% | 222.58 | 224.49 | 1,929,682 |
| Aug 30 2017 | 222.40998 | 2.45 | +1.11% | 220.08999 | 224.22 | 2,285,632 |
| Aug 29 2017 | 219.95999 | -0.33 | -0.15% | 215.75 | 220.1302 | 2,358,452 |
| Aug 28 2017 | 220.2906 | -2.18 | -0.98% | 218.85998 | 223.08499 | 2,453,094 |
| Aug 25 2017 | 222.47 | -0.52 | -0.23% | 222.12998 | 224.94889 | 2,186,429 |
