$189.79 -2.41 (%) Goldman Sachs Group Inc - NYSE

Feb. 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
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
1/15/201524.7626.2924.7625.52321,553
1/14/2015181.18182.51178.10180.235,204,732
1/14/201524.5424.5423.1223.70103,660
1/13/2015186.58189.38183.37184.932,745,342
1/13/201524.6225.2024.4224.6459,566
1/12/2015187.36187.53184.11185.072,084,188
1/12/201525.2625.3023.8724.8396,715
1/9/2015190.48191.31186.96187.351,980,679
1/9/201526.3326.3325.2925.4283,795
1/8/2015189.35190.82189.25190.271,962,464
1/8/201526.3626.6325.9525.9661,588
1/7/2015186.85187.99185.77187.281,896,784
1/7/201527.5427.5426.3026.3560,802
1/6/2015188.30188.66183.93184.533,430,666
1/6/201527.0827.3026.6827.0455,874
1/5/2015193.06194.04187.48188.343,417,017
1/5/201527.5627.6627.4027.47153,940
1/2/2015195.30195.73192.70194.411,877,748
1/2/201527.7727.7727.3427.5614,793
12/31/2014196.65196.83193.77193.831,566,780
12/31/201426.8627.7426.8627.6917,737
12/30/2014195.50196.50194.58195.711,136,152
12/30/201427.2627.3227.0627.0818,086
12/29/2014195.57196.96194.82196.191,229,873
12/29/201427.8527.8527.2527.2714,468
12/26/2014196.09196.49195.40195.451,016,252
12/24/2014196.61196.75195.01195.89697,700
12/24/201427.1227.8126.9127.6712,918
12/23/2014195.34196.10194.73195.502,346,066
12/23/201427.1227.3726.9627.3030,963
12/22/2014193.92194.50192.76194.443,056,427
12/22/201427.6727.6726.8527.0630,188
12/19/2014192.26195.00192.03193.284,798,226
12/19/201427.4027.7527.1327.5993,602
12/18/2014188.00191.66187.81191.614,209,608
12/18/201427.5528.0827.2527.7058,404
12/17/2014184.11186.50183.63185.035,074,804
12/17/201426.8627.2426.4827.0143,113
12/16/2014183.96186.93182.40183.314,181,927
12/16/201425.8726.8425.8626.7329,391
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center