$188.41 -0.11 (%) Goldman Sachs Group Inc - NYSE

Nov. 28, 2014 | 01:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GS historical data

Date Open High Low Close Volume
11/27/201427.7527.9927.5127.9528,107
11/26/2014189.92189.92187.73188.522,024,075
11/26/201428.1828.2027.7827.8350,187
11/25/2014190.50190.50188.20188.863,677,892
11/25/201428.1928.2027.6028.1469,771
11/24/2014190.14190.89189.67190.072,028,819
11/24/201428.3228.4427.9128.0051,369
11/21/2014191.52191.66189.37189.592,367,908
11/21/201428.2428.4828.0928.3263,169
11/20/2014187.82189.86187.55189.752,849,995
11/20/201428.2128.5728.0128.0959,425
11/19/2014189.71189.99188.19189.192,260,143
11/19/201428.2629.0028.1128.3645,671
11/18/2014189.62190.66189.59189.641,812,415
11/18/201428.4028.4127.8928.2172,532
11/17/2014189.52191.19189.22189.931,593,391
11/17/201428.1028.4928.0728.3275,642
11/14/2014190.36190.84189.62189.981,691,559
11/14/201427.9428.4227.6628.2693,500
11/13/2014190.84191.19189.20190.241,749,632
11/13/201428.2728.2727.5127.8486,882
11/12/2014190.66190.89189.33190.182,322,218
11/12/201427.7128.3527.5628.3546,963
11/11/2014191.81192.68190.53191.881,629,826
11/11/201428.3628.3627.3527.93261,855
11/10/2014190.51191.87190.51191.801,553,929
11/10/201429.2929.2928.0128.2899,814
11/7/2014191.25191.48189.30190.711,981,390
11/7/201429.2329.3328.8529.0039,882
11/6/2014190.38191.44189.78191.001,915,405
11/6/201429.1329.4428.3529.1955,142
11/5/2014191.58191.87189.61189.843,141,124
11/5/201428.7028.8728.3028.78105,435
11/4/2014190.47190.97188.82190.272,027,621
11/4/201429.4529.4528.6228.6975,633
11/3/2014190.35191.98189.75190.832,305,281
11/3/201429.2329.5029.0929.4753,879
10/31/2014189.24190.00188.12189.993,357,146
10/31/201429.2629.4429.0629.4443,886
10/30/2014185.48187.10185.17186.972,794,752
10/30/201428.2429.1027.9628.9539,174
10/29/2014186.09187.31185.39186.083,378,961
10/29/201427.9128.3027.8028.2449,451
10/28/2014184.16186.32183.20186.323,036,526
10/28/201427.6028.3027.6027.7774,448
10/27/2014182.86184.16182.31183.912,388,446
10/27/201428.3328.3326.8727.35141,867
10/24/2014180.27183.49180.01183.352,900,871
10/24/201428.2728.4628.0128.3735,486
10/23/2014178.80181.10178.71180.063,397,006
10/23/201428.3328.5927.9228.21251,996
10/22/2014180.55180.80176.83176.833,088,270
10/22/201429.9229.9227.8528.07172,483
10/21/2014179.22180.36178.36180.182,652,821
10/21/201429.4129.6329.1329.63176,684
10/20/2014176.22178.00175.82177.842,307,943
10/20/201429.0629.2928.4029.0053,279
10/17/2014175.80177.54175.10176.914,950,997
10/17/201427.3929.0427.3929.0276,060
10/16/2014172.02176.29171.26172.587,798,623
10/16/201426.6028.1025.8026.87138,111
10/15/2014176.49177.95171.52177.246,330,496
10/15/201428.0329.2226.7227.28152,412
10/14/2014179.48181.79177.77178.703,557,237
10/14/201428.2728.6727.3728.57308,676
10/13/2014181.00183.19178.50178.773,436,638
10/10/2014181.57182.95180.06180.384,405,622
10/10/201429.0629.1428.5428.61218,624
10/9/2014185.82186.17180.75181.274,893,145
10/9/201429.0129.2228.5629.1458,987
10/8/2014184.03187.00182.15186.643,164,203
10/8/201428.0328.9228.0128.8991,457
10/7/2014186.56186.56183.62183.802,927,062
10/7/201429.4029.4027.7627.9066,238
10/6/2014189.07189.50187.15187.481,938,586
10/6/201429.7129.7129.0529.4434,400
10/3/2014184.61188.54184.57188.073,271,408
10/3/201428.2129.5528.2129.4751,024
10/2/2014180.60183.43180.59182.882,789,974
10/2/201428.9128.9427.5928.13125,867
10/1/2014183.19183.85180.33180.704,196,286
10/1/201429.3229.5228.8028.96419,205
9/30/2014184.41184.99182.68183.572,037,664
9/30/201429.5429.9429.1629.3548,973
9/29/2014183.11184.56182.20183.831,747,314
9/29/201429.7729.8329.3129.5539,016
9/26/2014184.75185.60183.22185.121,932,535
9/26/201429.5230.3829.2230.1954,234
9/25/2014187.46187.80183.46184.093,080,490
9/25/201429.8629.8629.0729.52124,527
9/24/2014185.26188.12184.47187.812,834,243
9/24/201429.4929.8329.3829.5740,088
9/23/2014184.57186.86184.57185.091,977,585
9/23/201429.3629.9129.0029.3182,927
9/22/2014186.00186.95185.10185.291,834,414
9/22/201430.7030.7028.7629.50193,136
9/19/2014188.26188.58185.88186.205,442,922
9/19/201431.2031.4030.3430.64180,758
9/18/2014185.83188.43185.50187.893,572,845
9/18/201429.7630.6629.7630.2580,210
  • Showing 1-100 of 2,516 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center