$209.30 -0.64 (%) Goldman Sachs Group Inc - NYSE

Jul. 2, 2015 | 03:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GS historical data

Date Open High Low Close Volume
7/1/2015211.63212.49208.95209.942,820,266
6/30/2015209.89210.79208.15208.794,167,331
6/30/201525.3225.3225.0325.1017,768
6/29/2015210.14211.22207.65207.653,292,821
6/29/201525.1625.4024.6625.2692,849
6/26/2015213.62214.61212.55213.172,762,606
6/26/201525.7625.8025.3925.4724,859
6/25/2015215.15215.80212.49212.822,434,684
6/25/201525.8826.1225.6725.8321,336
6/24/2015216.20217.00213.70214.433,945,152
6/24/201525.6025.9925.4725.8535,712
6/23/2015216.92218.77216.64218.402,735,585
6/23/201525.8125.9025.4125.7030,904
6/22/2015215.06216.81215.00216.512,006,095
6/22/201526.0126.2725.7325.7823,490
6/19/2015214.12215.00213.19213.194,163,396
6/19/201526.2526.3226.0026.0223,745
6/18/2015213.45215.01212.01214.602,167,188
6/18/201526.4426.5025.9526.3924,356
6/17/2015213.59214.50212.57212.931,778,397
6/17/201526.5326.5725.9526.2023,916
6/16/2015211.85213.57211.13213.561,954,185
6/16/201526.3026.8126.0026.2947,366
6/15/2015210.89212.34210.38211.761,903,767
6/15/201526.2326.3625.9726.3019,441
6/12/2015213.48214.01212.01213.062,006,235
6/12/201526.4926.6926.2926.5017,840
6/11/2015213.17214.61212.87213.942,024,123
6/11/201526.4426.7626.2326.4923,546
6/10/2015209.72213.40209.36213.132,677,304
6/10/201526.3526.4726.2226.4534,575
6/9/2015210.00210.44207.62209.022,278,834
6/9/201526.1226.9226.1226.3826,109
6/8/2015211.15211.70209.45209.792,180,658
6/8/201526.0126.6826.0126.3572,171
6/5/2015210.70211.94208.55210.453,225,056
6/5/201526.2726.5425.4126.1747,489
6/4/2015207.60210.06207.00208.873,462,485
6/4/201526.7526.8726.0426.3380,486
6/3/2015207.52210.17206.77208.292,417,000
6/3/201526.6526.9126.5526.8726,166
6/2/2015206.85207.84205.65206.432,230,654
6/2/201526.5326.8226.4126.6617,695
6/1/2015207.32208.82206.89207.812,088,203
6/1/201526.5026.8926.4026.6024,635
5/29/2015208.23208.27205.62206.192,255,524
5/29/201526.9726.9726.3826.5129,546
5/28/2015208.08208.59207.28208.483,084,930
5/28/201526.7827.1026.5526.7014,999
5/27/2015206.89209.68205.87209.063,011,464
5/27/201527.2727.2726.1526.8558,924
5/26/2015207.52207.52205.00206.383,336,312
5/26/201527.2027.3726.8027.0233,429
5/25/201526.9627.5426.9627.5013,353
5/22/2015204.66208.26204.63207.803,040,357
5/22/201527.7527.7527.1927.1929,063
5/21/2015204.60205.21204.18204.952,225,002
5/21/201527.3127.8527.3127.6588,231
5/20/2015205.17205.96204.15205.081,831,225
5/20/201527.3527.6627.2427.2814,620
5/19/2015204.99206.20204.55205.402,370,071
5/19/201527.6228.0127.2627.32101,377
5/18/2015202.65205.18202.64204.662,164,617
5/15/2015202.55202.97201.82202.971,742,949
5/15/201527.8628.2927.4227.92102,334
5/14/2015202.33202.88201.43202.621,957,048
5/14/201527.7528.0527.3727.5637,395
5/13/2015200.47201.75199.85201.432,143,328
5/13/201527.9627.9627.1527.7718,423
5/12/2015200.48201.04198.07200.532,247,452
5/12/201528.2328.2327.6427.7137,389
5/11/2015200.29201.95200.29201.731,966,678
5/11/201528.3828.3828.0428.0626,078
5/8/2015199.10201.34199.10200.503,192,457
5/8/201528.2028.5128.1128.1342,701
5/7/2015196.26197.95194.81197.391,795,322
5/7/201528.0628.3528.0028.0137,380
5/6/2015197.75198.59194.01196.252,433,695
5/6/201528.5528.5528.2428.2831,731
5/5/2015198.31200.39196.72197.292,287,530
5/5/201528.4128.4228.2528.3111,418
5/4/2015198.26199.72197.90199.301,581,596
5/4/201528.7028.7028.2628.4112,196
5/1/2015198.45198.57196.83197.532,029,500
5/1/201528.3128.9428.2028.5720,058
4/30/2015198.40199.75195.40196.422,732,817
4/30/201528.7928.9728.2528.4230,062
4/29/2015195.79199.73195.48198.562,480,559
4/29/201528.1428.9028.1428.6036,577
4/28/2015196.20197.61194.40197.491,909,359
4/28/201528.2328.3628.0628.3317,785
4/27/2015198.76199.31196.37196.521,767,077
4/27/201528.4828.8528.2528.2939,543
4/24/2015199.00199.10197.45197.991,445,668
4/24/201528.4528.7528.4228.6532,435
4/23/2015198.16200.49197.60199.312,053,443
4/23/201528.3028.5927.9428.5145,595
4/22/2015197.91199.16196.57198.321,938,132
4/22/201528.1928.3027.7728.2232,902
4/21/2015198.97199.50196.58196.841,868,271
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!