$188.06 +0.82 (%) Goldman Sachs Group Inc - NYSE

Mar. 27, 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
3/27/2015187.19188.48186.27188.061,539,551
3/27/201526.2726.5026.0426.3732,527
3/26/2015186.52187.97185.02187.242,377,241
3/26/201526.1926.3426.0326.2719,682
3/25/2015191.08191.23187.35187.352,542,039
3/25/201526.5826.5826.1926.2534,541
3/24/2015191.94192.51191.16191.281,799,127
3/24/201526.3526.6326.3126.4917,837
3/23/2015193.27194.25191.96191.961,590,524
3/23/201526.3726.9526.2526.2562,441
3/20/2015190.47193.92189.90193.133,473,782
3/20/201525.7226.8425.7226.6091,964
3/19/2015191.76191.76189.09189.972,097,075
3/19/201526.0926.2225.2625.2652,863
3/18/2015189.67193.04189.20192.322,790,127
3/18/201526.2826.3725.9026.2026,564
3/17/2015190.97191.24188.80190.571,883,231
3/17/201525.9926.5625.9926.2635,157
3/16/2015190.04192.49189.90191.902,127,669
3/16/201526.2726.4125.8526.0236,035
3/13/2015188.87189.74186.16189.343,095,099
3/13/201526.2826.5526.1926.1926,816
3/12/2015185.94190.00185.94189.953,114,792
3/12/201526.8126.8326.2326.4743,980
3/11/2015183.30185.84183.01184.182,098,595
3/11/201526.8126.8226.5226.6926,338
3/10/2015185.59186.14182.71182.712,768,460
3/10/201527.0327.0626.1826.7586,851
3/9/2015187.30188.79186.57187.932,233,659
3/9/201527.8728.1927.3827.4815,627
3/6/2015187.58191.40186.58186.914,103,633
3/6/201528.1028.1927.5727.8230,961
3/5/2015190.13190.72189.07190.081,330,072
3/5/201528.0028.3628.0028.1129,110
3/4/2015190.35190.82188.98189.671,648,467
3/4/201528.1828.1927.4327.9655,606
3/3/2015190.70192.87190.57191.271,487,767
3/3/201528.5828.6928.0128.2128,204
3/2/2015190.00191.92189.78191.791,659,394
3/2/201528.7228.8728.1328.8163,760
2/27/2015191.19192.50189.79189.792,572,381
2/27/201528.5628.9128.1328.6240,933
2/26/2015190.51192.47190.00192.202,449,264
2/26/201528.2628.6327.9728.5037,817
2/25/2015191.55192.45190.46191.722,775,703
2/25/201528.5828.5827.8328.3536,854
2/24/2015190.03193.28189.68192.222,627,289
2/24/201527.4828.6827.3128.6066,032
2/23/2015190.74190.74189.27190.311,691,133
2/23/201527.7627.8227.0127.2645,759
2/20/2015188.35191.64187.05191.512,317,113
2/20/201527.2527.8427.2427.7757,499
2/19/2015187.68189.85187.27189.111,470,372
2/19/201527.5627.7927.0727.4553,689
2/18/2015189.54190.04187.82188.671,850,721
2/18/201527.5127.7327.3027.3625,377
2/17/2015188.78190.63188.31190.022,123,317
2/17/201528.2028.2027.3827.5266,053
2/13/2015189.87191.33188.34189.002,720,401
2/13/201528.5528.5528.1528.2042,735
2/12/2015188.25190.00187.40189.783,086,685
2/12/201528.3528.5528.1028.2582,161
2/11/2015184.07188.19183.75187.654,079,642
2/11/201529.1929.2728.5628.81116,695
2/10/2015183.35184.80182.35184.562,556,334
2/10/201529.6129.6128.9829.0382,988
2/9/2015181.69182.95181.15182.222,421,853
2/9/201529.1729.7629.0229.1873,660
2/6/2015182.05184.62181.14183.433,250,893
2/6/201528.8029.4528.3029.18239,802
2/5/2015179.44181.60179.23180.772,434,365
2/5/201528.9829.7628.0929.10135,605
2/4/2015178.72180.71178.53178.782,980,541
2/4/201527.9528.4527.8528.3554,487
2/3/2015176.01180.48175.91180.243,766,909
2/3/201527.6028.2527.6028.1854,373
2/2/2015172.99175.60172.26175.492,975,305
2/2/201526.5127.6526.5127.5642,477
1/30/2015174.13175.69172.32172.413,037,367
1/30/201527.1527.3526.4826.48119,470
1/29/2015173.18176.30173.07175.992,421,445
1/29/201526.5227.3526.5227.3529,283
1/28/2015177.73177.97172.97173.053,017,283
1/28/201526.4726.6826.3126.5055,272
1/27/2015177.24178.64176.30176.493,335,640
1/27/201526.7326.7326.0026.6251,888
1/26/2015178.72180.99178.06180.422,736,529
1/26/201527.1427.1426.5126.7058,298
1/23/2015181.43182.98180.42180.493,123,779
1/23/201527.0127.5126.9427.2393,640
1/22/2015178.81182.59177.25182.046,228,247
1/22/201528.2528.2527.1127.11125,152
1/21/2015174.55178.39172.82177.153,737,031
1/21/201527.9828.3527.7928.1886,662
1/20/2015177.57178.33174.23175.633,615,587
1/20/201527.9927.9927.2127.77235,564
1/19/201527.4927.5726.9527.4032,049
1/16/2015176.73180.10174.06177.235,124,104
1/16/201525.6327.2125.6326.9885,926
1/15/2015180.18181.60177.50178.493,145,989
  • Showing 1-100 of 2,523 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center