$160.41 +0.36 (%) Goldman Sachs Group Inc - New York Stock Exchange, Inc.

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GS historical data

Date Open High Low Close Volume
7/22/2016160.29160.73159.86160.411,811,695
7/22/201617.4017.7717.0917.5252,152
7/21/2016161.71161.90159.77160.052,997,187
7/21/201617.0117.4517.0117.3892,967
7/20/2016162.55162.89159.22161.773,547,824
7/20/201616.9617.2516.8117.0152,178
7/19/2016162.02164.08160.73161.415,399,685
7/19/201617.2017.3916.8116.9641,547
7/18/2016162.36164.09162.01163.334,734,502
7/18/201617.4317.4817.1617.2028,480
7/15/2016162.86163.14160.70161.643,078,402
7/15/201617.1017.4517.0417.2523,622
7/14/2016160.29163.24160.01162.545,087,724
7/14/201617.2917.3617.0017.1048,129
7/13/2016157.00158.27156.15157.924,276,430
7/13/201617.1617.4517.1417.2469,902
7/12/2016154.00157.25153.92156.925,119,409
7/12/201616.9817.3916.9517.2064,105
7/11/2016151.49152.98151.38152.193,042,069
7/11/201616.8917.2116.8916.9634,215
7/8/2016149.36150.92148.31150.383,281,405
7/8/201616.8617.1116.7416.9146,722
7/7/2016146.00148.09145.36147.002,578,292
7/7/201616.5116.8016.5116.6535,567
7/6/2016142.94145.94142.62145.582,941,759
7/6/201616.5616.7816.5116.7038,213
7/5/2016146.72146.94143.33144.453,942,959
7/5/201616.6516.8816.3816.6226,387
7/4/201617.0017.0016.7516.8516,522
7/1/2016148.49150.70148.07148.253,096,778
6/30/2016146.67148.88145.37148.584,528,624
6/30/201616.6116.8416.5016.6749,392
6/29/2016143.60145.55142.93145.503,804,113
6/29/201616.6216.9216.3316.7550,569
6/28/2016142.21142.62139.82142.415,041,530
6/28/201616.7816.8016.1816.3351,511
6/27/2016140.07141.23138.20139.517,397,164
6/27/201616.2516.3416.0016.3350,825
6/24/2016143.03146.42140.92141.869,442,225
6/24/201616.2016.7416.1616.3545,789
6/23/2016150.56152.80150.14152.662,940,458
6/23/201616.5516.9516.1816.7639,386
6/22/2016148.01150.12147.99148.142,487,606
6/22/201616.5016.6816.3316.4386,145
6/21/2016148.50148.83147.12148.352,424,787
6/21/201616.6516.7016.2716.2832,511
6/20/2016148.50150.50147.58147.753,338,934
6/20/201616.5216.7616.3616.6344,670
6/17/2016146.63148.23145.46145.644,296,532
6/17/201616.0916.6316.0916.4559,444
6/16/2016145.00146.99143.53146.633,499,194
6/16/201616.0616.2015.9216.1326,880
6/15/2016147.16148.70145.90146.162,981,372
6/15/201616.0416.4716.0416.1335,463
6/14/2016148.22149.05145.45146.195,069,610
6/14/201616.3016.4716.0716.0737,744
6/13/2016149.00151.32148.59148.633,385,841
6/13/201616.0816.3615.9116.2239,824
6/10/2016151.35151.66149.57149.894,335,725
6/10/201616.5416.5816.1416.1535,497
6/9/2016153.79154.29152.46153.172,712,162
6/9/201616.6216.7516.5016.5857,983
6/8/2016155.20156.58153.91154.642,426,771
6/8/201616.7516.8816.6516.6536,598
6/7/2016157.20157.47155.17155.172,489,706
6/7/201616.6216.8016.6216.7360,346
6/6/2016156.25157.91155.77157.062,540,381
6/6/201616.7616.7716.6216.6748,585
6/3/2016155.86156.54153.86155.674,329,320
6/3/201616.6316.7416.3016.5839,538
6/2/2016160.14160.33158.46159.282,257,052
6/2/201616.5916.6416.2516.5467,894
6/1/2016157.90160.55156.00159.972,581,557
6/1/201616.5716.9016.5016.5784,229
5/31/2016160.40161.65158.55159.482,916,146
5/31/201616.6416.8016.5116.6445,226
5/30/201616.7416.7416.5516.6421,506
5/27/2016158.70160.40158.32159.532,157,794
5/27/201616.6116.7916.5216.6425,252
5/26/2016161.16161.33159.17159.222,576,124
5/26/201616.5316.6716.4116.6474,667
5/25/2016158.06162.29158.03161.253,260,320
5/25/201615.9816.5615.9216.46102,609
5/24/2016156.67158.55156.44157.593,039,543
5/24/201616.0416.0715.9115.99100,944
5/23/2016154.44156.09153.74155.452,767,609
5/20/2016155.76156.41153.92154.513,247,841
5/20/201615.9316.2815.9115.9570,976
5/19/2016158.68159.95154.52154.704,711,959
5/19/201616.2616.2915.7815.9771,674
5/18/2016154.81160.00154.65159.943,653,260
5/18/201616.7516.8716.4816.49121,737
5/17/2016154.74157.11153.77154.652,701,459
5/17/201616.6816.9816.6416.7131,159
5/16/2016155.34156.90154.60155.383,177,707
5/16/201616.7516.8916.5416.6842,973
5/13/2016157.88159.72155.26155.342,550,093
5/13/201617.1017.1016.5216.6285,015
5/12/2016160.32161.47157.31158.072,448,136
5/12/201617.3517.5217.1917.3339,579
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center