GS

Goldman Sachs Group

$193.00 1.03 (0.54%)
19:52 EDT GS Stock Quote Delayed 15 Minutes
Dividend & Yield:       3.10 (1.61%)
P/E:       17.85
Market Cap:       72.90B
EPS:       10.81
Volume:       1.64M
Day's Range:       191.68 - 194.07
52wk Range:       151.70 - 245.08
Previous Close:       193.00
Historical Data for GS
Date Open High Low Volume Close Change %
05/24/19 192.89 194.07 191.68 1,637,238 193.00 1.03   0.54%
05/23/19 193.00 193.00 189.56 3,184,054 191.97 -3.55   -1.82%
05/22/19 197.44 198.48 195.46 2,426,823 195.52 -3.59   -1.80%
05/21/19 198.66 199.32 198.00 2,327,623 199.11 1.87   0.95%
05/20/19 197.09 197.78 195.57 2,483,384 197.24 -0.19   -0.10%
05/17/19 196.30 199.09 196.30 1,928,300 197.43 -1.71   -0.86%
05/16/19 196.63 200.00 196.62 2,008,050 199.14 2.74   1.40%
05/15/19 194.64 197.59 193.42 2,271,168 196.40 0.12   0.06%
05/14/19 194.99 198.13 194.90 2,463,336 196.28 1.31   0.67%
05/13/19 197.90 197.90 194.00 3,605,141 194.97 -7.08   -3.50%
05/10/19 200.98 202.10 198.99 2,089,700 202.05 0.42   0.21%
05/09/19 199.51 202.22 197.91 2,333,534 201.63 0.68   0.34%
05/08/19 201.40 203.20 200.79 1,817,614 200.95 -1.68   -0.83%
05/07/19 203.34 204.00 201.01 2,839,449 202.63 -3.80   -1.84%
05/06/19 202.80 206.98 201.71 1,927,954 206.43 -1.09   -0.53%
05/03/19 206.01 208.75 205.67 1,897,600 207.52 2.53   1.23%
05/02/19 204.43 206.22 203.12 1,514,560 204.99 0.26   0.13%
05/01/19 206.40 208.41 204.03 1,981,484 204.73 -1.19   -0.58%
04/30/19 206.94 207.99 204.15 1,833,416 205.92 -1.00   -0.48%
04/29/19 203.50 208.00 203.27 2,995,412 206.92 3.84   1.89%
04/26/19 201.73 203.12 200.32 1,543,100 203.08 1.68   0.83%
04/25/19 199.70 202.56 199.10 2,075,088 201.40 0.86   0.43%
04/24/19 203.00 203.52 199.73 4,606,367 200.54 -3.60   -1.76%
04/23/19 204.25 205.19 202.74 2,121,149 204.14 -0.46   -0.22%
04/22/19 205.12 205.59 204.14 1,590,790 204.60 -1.31   -0.64%
04/18/19 207.09 207.86 205.15 2,874,200 205.91 -1.99   -0.96%
04/17/19 201.96 208.50 201.78 4,194,320 207.90 6.06   3.00%
04/16/19 199.62 202.94 199.24 4,852,914 201.84 1.93   0.97%
04/15/19 204.11 205.74 199.70 6,616,137 199.91 -7.93   -3.82%
04/12/19 207.00 209.97 206.37 5,096,600 207.84 5.01   2.47%
04/11/19 204.23 205.45 201.57 2,802,337 202.83 -0.15   -0.07%
04/10/19 201.80 203.17 200.27 1,906,915 202.98 2.36   1.18%
04/09/19 201.23 201.59 198.86 2,400,883 200.62 -1.92   -0.95%
04/08/19 202.79 203.63 201.18 1,891,560 202.54 0.16   0.08%
04/05/19 203.38 205.50 202.06 2,447,200 202.38 0.15   0.07%
04/04/19 200.80 204.29 200.50 2,582,314 202.23 1.37   0.68%
04/03/19 199.25 201.09 198.54 3,226,484 200.86 3.36   1.70%
04/02/19 196.24 197.76 195.40 2,246,578 197.50 0.76   0.39%
04/01/19 194.00 198.09 193.61 3,562,435 196.74 4.75   2.47%
03/29/19 192.68 193.10 191.14 2,632,700 191.99 0.81   0.42%
03/28/19 190.74 191.91 189.29 2,342,957 191.18 1.15   0.61%
03/27/19 190.60 191.61 188.74 2,343,810 190.03 -0.66   -0.35%
03/26/19 190.03 192.41 188.69 2,909,860 190.69 2.18   1.16%
03/25/19 189.33 191.45 186.50 3,751,142 188.51 -0.45   -0.24%
03/22/19 192.67 193.71 187.78 5,703,000 188.96 -5.62   -2.89%
03/21/19 192.90 195.55 191.75 4,031,526 194.58 0.26   0.13%
03/20/19 200.33 200.33 193.97 5,029,093 194.32 -6.80   -3.38%
03/19/19 204.88 206.45 200.78 3,284,330 201.12 -1.35   -0.67%
03/18/19 199.18 203.85 198.92 3,355,102 202.47 4.21   2.12%
03/15/19 197.16 198.85 196.85 2,985,200 198.26 0.79   0.40%
03/14/19 197.32 198.50 196.70 1,482,332 197.47 0.22   0.11%
03/13/19 197.75 198.93 196.52 1,904,531 197.25 0.62   0.32%
03/12/19 196.00 197.40 195.69 1,976,961 196.63 0.66   0.34%
03/11/19 197.23 198.97 195.73 2,668,214 195.97 0.73   0.37%
03/08/19 190.40 195.76 189.71 3,162,700 195.24 2.47   1.28%
03/07/19 193.13 193.45 190.08 3,567,839 192.77 -1.97   -1.01%
03/06/19 195.90 197.56 194.53 2,246,653 194.74 -1.26   -0.64%
03/05/19 195.85 196.18 193.00 2,338,610 196.00 0.02   0.01%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

D
Sell

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!