$205.07 -2.13 (%) Goldman Sachs Group Inc - NYSE

Jul. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GS historical data

Date Open High Low Close Volume
7/31/2015207.40207.47204.90205.071,644,029
7/31/201524.1824.2223.0923.9762,422
7/30/2015206.03207.35205.10207.201,342,938
7/30/201523.2024.5023.2023.97221,109
7/29/2015206.57208.13205.67206.841,987,293
7/29/201522.7823.2522.7023.2053,212
7/28/2015207.14207.18204.60206.242,018,072
7/28/201522.8022.9822.5122.5560,626
7/27/2015205.45205.84203.50205.022,910,477
7/27/201523.8923.8922.6522.6751,064
7/24/2015211.45211.45206.90207.352,453,880
7/24/201523.8423.9423.6023.7230,695
7/23/2015213.66214.61210.70211.052,192,661
7/23/201524.0224.2523.7524.0559,300
7/22/2015211.80213.72211.75213.252,301,294
7/22/201523.5824.3023.5824.1429,705
7/21/2015211.98212.80210.75211.501,985,341
7/21/201523.9923.9923.5023.7035,529
7/20/2015212.68214.00211.21212.392,175,433
7/20/201524.5724.5723.8523.9254,908
7/17/2015210.76212.80209.79212.462,848,961
7/17/201524.2824.5423.8324.35123,470
7/16/2015211.39214.14209.32211.184,405,218
7/16/201524.3124.8723.9724.17127,713
7/15/2015213.54213.61211.43212.962,536,657
7/15/201525.6325.6323.7524.20206,294
7/14/2015210.01212.76209.70212.162,090,696
7/14/201525.7525.7925.6225.6814,403
7/13/2015209.44210.31208.65210.122,041,670
7/13/201525.5725.8525.5725.7019,426
7/10/2015207.72207.98206.18207.191,840,567
7/10/201525.5025.8025.4025.6021,526
7/9/2015207.13207.55204.44204.812,256,224
7/9/201525.9626.0025.2825.4010,461
7/8/2015206.30206.79203.70204.062,185,114
7/8/201525.7625.9025.2925.7029,839
7/7/2015207.98208.97203.20208.213,304,151
7/7/201526.0126.0625.6725.91106,741
7/6/2015206.71208.53206.26208.042,816,813
7/6/201525.7026.0625.6026.0132,105
7/3/201525.6225.9725.6025.709,072
7/2/2015209.94210.63208.50209.201,816,596
7/2/201525.0425.7725.0425.7146,224
7/1/2015211.63212.49208.95209.942,820,266
6/30/2015209.89210.79208.15208.794,167,331
6/30/201525.3225.3225.0325.1017,768
6/29/2015210.14211.22207.65207.653,292,821
6/29/201525.1625.4024.6625.2692,849
6/26/2015213.62214.61212.55213.172,762,606
6/26/201525.7625.8025.3925.4724,859
6/25/2015215.15215.80212.49212.822,434,684
6/25/201525.8826.1225.6725.8321,336
6/24/2015216.20217.00213.70214.433,945,152
6/24/201525.6025.9925.4725.8535,712
6/23/2015216.92218.77216.64218.402,735,585
6/23/201525.8125.9025.4125.7030,904
6/22/2015215.06216.81215.00216.512,006,095
6/22/201526.0126.2725.7325.7823,490
6/19/2015214.12215.00213.19213.194,163,396
6/19/201526.2526.3226.0026.0223,745
6/18/2015213.45215.01212.01214.602,167,188
6/18/201526.4426.5025.9526.3924,356
6/17/2015213.59214.50212.57212.931,778,397
6/17/201526.5326.5725.9526.2023,916
6/16/2015211.85213.57211.13213.561,954,185
6/16/201526.3026.8126.0026.2947,366
6/15/2015210.89212.34210.38211.761,903,767
6/15/201526.2326.3625.9726.3019,441
6/12/2015213.48214.01212.01213.062,006,235
6/12/201526.4926.6926.2926.5017,840
6/11/2015213.17214.61212.87213.942,024,123
6/11/201526.4426.7626.2326.4923,546
6/10/2015209.72213.40209.36213.132,677,304
6/10/201526.3526.4726.2226.4534,575
6/9/2015210.00210.44207.62209.022,278,834
6/9/201526.1226.9226.1226.3826,109
6/8/2015211.15211.70209.45209.792,180,658
6/8/201526.0126.6826.0126.3572,171
6/5/2015210.70211.94208.55210.453,225,056
6/5/201526.2726.5425.4126.1747,489
6/4/2015207.60210.06207.00208.873,462,485
6/4/201526.7526.8726.0426.3380,486
6/3/2015207.52210.17206.77208.292,417,000
6/3/201526.6526.9126.5526.8726,166
6/2/2015206.85207.84205.65206.432,230,654
6/2/201526.5326.8226.4126.6617,695
6/1/2015207.32208.82206.89207.812,088,203
6/1/201526.5026.8926.4026.6024,635
5/29/2015208.23208.27205.62206.192,255,524
5/29/201526.9726.9726.3826.5129,546
5/28/2015208.08208.59207.28208.483,084,930
5/28/201526.7827.1026.5526.7014,999
5/27/2015206.89209.68205.87209.063,011,464
5/27/201527.2727.2726.1526.8558,924
5/26/2015207.52207.52205.00206.383,336,312
5/26/201527.2027.3726.8027.0233,429
5/25/201526.9627.5426.9627.5013,353
5/22/2015204.66208.26204.63207.803,040,357
5/22/201527.7527.7527.1927.1929,063
5/21/2015204.60205.21204.18204.952,225,002
  • Showing 1-100 of 2,521 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!