Goldman Sachs Group Inc $157.44

up +0.22


17/4/2014 06:40 PM  |  NYSE : GS  
Industries : Financial Services / Investment Brokerage - National
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GS historical data

Date Open High Low Close Volume
4/17/2014161.03161.44157.35157.444,526,110
4/16/2014156.34157.29155.12157.223,196,350
4/15/2014155.00156.02153.10154.923,639,590
4/14/2014154.80155.13153.42154.743,053,680
4/11/2014154.45154.49151.65152.726,461,660
4/10/2014158.41158.88155.81155.984,806,560
4/9/2014157.11159.00156.42158.164,009,980
4/8/2014158.70158.76155.48156.566,844,260
4/7/2014162.95163.20158.44158.564,650,840
4/4/2014167.01167.04162.85163.243,267,440
4/3/2014167.31167.67165.00166.092,337,290
4/2/2014165.90167.54165.73167.272,407,550
4/1/2014164.76166.29164.22165.923,325,850
3/31/2014163.22164.14162.22163.852,494,290
3/28/2014162.21164.19161.29162.302,630,490
3/27/2014161.80163.31160.77162.293,890,240
3/26/2014164.74165.00161.72161.732,597,630
3/25/2014166.59167.42162.80163.254,437,490
3/24/2014167.13167.98165.10165.722,722,990
3/21/2014169.69170.00166.91166.954,795,420
3/20/2014167.88170.45167.27169.223,950,520
3/19/2014168.49170.16166.80168.183,534,100
3/18/2014167.27169.00167.01168.091,941,250
3/17/2014166.38168.80166.33166.843,207,400
3/14/2014166.90167.40165.03165.352,762,050
3/13/2014170.48171.24166.57166.703,421,380
3/12/2014169.13169.99167.81169.722,565,820
3/11/2014173.96173.96169.85169.893,837,220
3/10/2014173.60174.49172.47173.512,191,670
3/7/2014173.98175.59173.11174.264,095,630
3/6/2014172.71174.00172.49172.603,408,260
3/5/2014168.80172.90168.25171.904,465,310
3/4/2014166.64168.76166.20168.733,453,120
3/3/2014164.22165.31163.66164.743,155,410
2/28/2014164.81167.82164.57166.454,291,930
2/27/2014162.66165.79162.34165.383,853,780
2/26/2014163.26163.90160.77162.803,987,990
2/25/2014166.11166.30163.16163.483,706,700
2/24/2014164.08167.41164.08166.543,268,510
2/21/2014164.30165.65164.15164.502,601,610
2/20/2014163.49164.97162.67164.502,656,480
2/19/2014163.91166.18162.98163.263,730,650
2/18/2014164.04165.59163.72164.653,425,990
2/14/2014163.33164.50162.93163.724,221,950
2/13/2014162.55164.40162.10164.063,138,240
2/12/2014164.50165.23163.23163.503,067,340
2/11/2014161.21164.96160.31164.395,034,450
2/10/2014161.02161.77160.28161.004,331,380
2/7/2014162.78162.90160.27161.935,003,900
2/6/2014161.16162.00160.10161.753,798,520
2/5/2014160.59162.65160.32160.423,238,040
2/4/2014160.90162.58159.85161.763,366,840
2/3/2014165.15165.52159.77159.825,112,320
1/31/2014163.80165.98163.30164.123,420,990
1/30/2014165.33166.17164.57165.842,850,700
1/29/2014163.97166.10163.62163.903,489,840
1/28/2014165.03166.55164.59166.253,190,080
1/27/2014167.08167.60163.43164.695,599,860
1/24/2014168.53169.96167.22167.644,182,030
1/23/2014172.42172.42169.02170.753,980,430
1/22/2014173.45174.64172.78173.682,483,850
1/21/2014175.10175.59171.34173.205,143,970
1/17/2014175.01177.28174.50176.283,456,480
1/16/2014178.75178.79174.50175.174,717,140
1/15/2014177.00179.74177.00178.753,547,760
1/14/2014176.26177.50175.71176.602,212,630
1/13/2014178.30178.30175.69175.882,823,820
1/10/2014177.40178.71177.00178.392,508,130
1/9/2014179.08179.08176.61177.402,151,650
1/8/2014178.50178.90177.26178.442,212,040
1/7/2014180.73180.98177.52178.292,736,910
1/6/2014179.15181.13178.88179.372,957,220
1/3/2014176.35178.85176.22178.152,147,480
1/2/2014176.95178.38176.36176.891,990,640
12/31/2013176.22177.44176.22177.261,664,340
12/30/2013176.50177.12175.26175.731,241,000
12/27/2013176.39176.45175.57176.351,716,910
12/26/2013176.60176.76175.18176.451,320,160
12/24/2013176.67176.68175.44176.16781,289
12/23/2013175.88176.69175.50176.471,585,270
12/20/2013174.66175.79173.75175.163,763,860
12/19/2013174.75175.80174.00174.773,094,650
12/18/2013170.92174.92169.99174.844,513,480
12/17/2013170.90171.27169.71170.492,864,340
12/16/2013169.31171.49169.09170.952,980,000
12/13/2013168.59169.29167.60168.392,490,690
12/12/2013166.52168.96166.52168.332,911,910
12/11/2013169.56169.83167.13167.602,977,090
12/10/2013167.52172.20167.52169.734,235,430
12/9/2013167.78169.13166.84167.672,592,890
12/6/2013167.58167.96164.77167.212,711,150
12/5/2013167.41167.96165.35165.563,566,340
12/4/2013167.31169.93167.31168.702,328,150
12/3/2013169.09170.76167.91168.053,288,160
12/2/2013169.88171.58168.68169.723,127,650
11/29/2013167.89170.38167.69168.942,018,750
11/27/2013168.05168.81166.87168.222,285,470
11/26/2013169.36170.69168.00168.042,954,280
11/25/2013168.50170.50168.50169.483,101,710
11/22/2013166.77168.24165.53168.102,680,820
Trading Center