Goldman Sachs Historical Data - GS

Best deals to access real time data!
SMALL CAP PRO
Monthly Subscription
for only
$43.59
SMALL CAP BASIC
Monthly Subscription
for only
$29.03
Big Cap Pro
Monthly Subscription
for only
$40.31
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% 222.47 - - - 222.47 04:34:46
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 Week214.87225.452140.00002M4M3M7.63.54%
1 Month225.31228.89213.120.00002M7M3M-2.84-1.26%
3 Months251.73254.77213.120.00002M12M4M-29.26-11.62%
6 Months211.36255.15209.60.00002M12M4M11.115.26%
1 Year158.7255.15138.20.00001M12M3M63.7740.18%
3 Years160.42255.15138.20.00001k12M3M62.0538.68%
5 Years94.07255.1590.430.00001k16M3M128.4136.49%

GS 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
May 25 2017222.47-1.36-0.61%222.3225.449992,635,938
May 24 2017223.834.19+1.91%219.44999224.399993,781,466
May 23 2017219.639993.52+1.63%214.65998220.793,302,514
May 22 2017216.119990.76+0.35%215.39999217.639992,270,339
May 19 2017215.360.31+0.14%214217.83,528,682
May 18 2017215.049981.37+0.64%213.86217.614,579,865
May 17 2017213.68-11.87-5.26%213.11999222.159987,263,565
May 16 2017225.550.43+0.19%224.41226.819991,585,982
May 15 2017225.120012.30+1.03%222.85226.569992,431,126
May 12 2017222.82-1.9-0.85%222.47999224.492,145,643
May 11 2017224.72-0.33-0.15%222.14999225.090012,143,996
May 10 2017225.051.29+0.58%223.06001225.352,610,470
May 09 2017223.75999-1.27-0.56%222.93226.5652,123,438
May 08 2017225.02999-1.84-0.81%224.6227.339992,301,206
May 05 2017226.870010.28+0.12%225.3227.471092,421,964
May 04 2017226.589991.69+0.75%224.80999228.890012,923,830
May 03 2017224.90498-0.22-0.1%224.32226.692,846,298
May 02 2017225.120010.27+0.12%223.17559225.840012,557,151
May 01 2017224.851.05+0.47%220.93226.389992,989,079
Apr 28 2017223.79998-1.97-0.87%223.72226.772,917,489
Apr 27 2017225.77-0.43-0.19%223.51998226.699992,695,244
Apr 26 2017226.19999-0.43-0.19%226.09001229.363,576,362
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.