$227.57 +4.21 (%) Goldman Sachs Group Inc - New York Stock Exchange, Inc.

Dec. 5, 2016 | 09:40 AM

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
12/2/2016226.00226.25221.22223.365,297,420
12/2/201615.8515.9615.7615.9088,146
12/1/2016220.93227.16220.35226.637,606,546
12/1/201615.6715.9515.6715.8428,729
11/30/2016215.20220.77214.97219.296,507,871
11/30/201615.8816.0515.6515.7182,518
11/29/2016209.99212.92209.92211.752,577,591
11/29/201615.8116.0315.6315.7122,440
11/28/2016210.00211.76209.60210.353,297,394
11/28/201615.8816.0915.8015.9061,003
11/25/2016211.36212.75211.00211.381,973,959
11/25/201615.9216.0515.8015.8939,305
11/24/201615.4915.9415.4615.8341,064
11/23/2016211.50213.41209.37212.313,734,360
11/23/201615.1715.7615.1715.4359,098
11/22/2016211.36211.95209.89211.112,945,664
11/22/201615.0915.3515.0815.2656,844
11/21/2016211.46211.69209.18211.082,860,229
11/21/201614.8815.0114.8815.0097,879
11/18/2016209.87212.07209.72210.354,278,161
11/18/201614.9014.9014.6514.7867,449
11/17/2016206.26209.69205.67209.633,572,432
11/17/201614.6615.2314.6514.8492,632
11/16/2016207.35208.08204.83206.265,276,156
11/16/201614.7014.7514.3914.6670,593
11/15/2016206.56211.20205.17211.194,893,793
11/15/201614.5414.7514.5014.68133,328
11/14/2016204.15211.77204.15209.188,248,097
11/14/201614.6114.6114.4114.53126,590
11/11/2016198.25205.00198.25203.946,290,179
11/11/201615.0015.0614.4814.54224,595
11/10/2016194.53204.67194.00200.8711,345,422
11/10/201615.1315.5014.7814.86103,175
11/9/2016185.00193.54183.45192.637,823,835
11/9/201614.9015.1714.9015.0581,805
11/8/2016180.11182.68178.46181.922,646,158
11/8/201615.1415.2214.9915.1734,022
11/7/2016179.00181.50179.00181.483,338,783
11/7/201615.1415.3515.0015.2050,204
11/4/2016176.33177.34174.73175.921,846,465
11/4/201615.2015.2915.0315.0967,029
11/3/2016176.77177.97176.21176.211,972,746
11/3/201615.5415.7015.2215.2955,136
11/2/2016177.07177.50176.07176.582,104,770
11/2/201615.7515.8015.4015.5660,563
11/1/2016179.00179.18176.61178.062,900,633
11/1/201616.0916.0915.5215.7782,846
10/31/2016177.68178.50177.23178.241,828,180
10/31/201616.3316.3316.0716.0967,988
10/28/2016178.51178.51175.46177.142,042,775
10/28/201616.4016.5816.2516.3359,322
10/27/2016178.19178.85176.57177.753,021,949
10/27/201616.3816.4616.1916.3834,296
10/26/2016174.79177.90173.93177.072,533,800
10/26/201616.0716.3415.9416.1749,266
10/25/2016175.04175.96174.64175.552,423,299
10/25/201616.4016.6016.1016.1654,822
10/24/2016175.50175.79174.35175.121,943,200
10/24/201616.4416.5016.2716.3756,745
10/21/2016172.84174.90172.51174.672,004,401
10/21/201616.2816.3916.2116.3243,935
10/20/2016174.00175.79173.80174.512,471,135
10/20/201616.2616.4016.2316.2542,059
10/19/2016173.37175.68173.18174.513,676,036
10/19/201615.9916.3115.9716.2160,904
10/18/2016172.01173.47171.10172.634,482,486
10/18/201615.9416.3015.8715.98105,203
10/17/2016170.50171.27168.45169.003,061,380
10/17/201615.8216.0115.5515.8243,171
10/14/2016171.60172.95169.11170.525,282,325
10/14/201615.7016.0415.6115.8254,476
10/13/2016167.60167.63165.51167.422,713,705
10/13/201615.9815.9815.5715.6452,457
10/12/2016169.04169.99168.30169.302,404,792
10/12/201615.8616.1415.8516.0553,441
10/11/2016169.84170.87167.91169.042,679,967
10/11/201615.6615.9915.6615.8670,138
10/10/2016170.52171.75170.10171.042,532,001
10/7/2016167.50169.98166.24169.833,390,244
10/7/201615.7615.8615.5815.6979,386
10/6/2016167.18167.29164.82167.152,858,217
10/6/201615.6215.8715.5215.8152,063
10/5/2016163.32166.57163.01166.402,548,215
10/5/201615.7415.9015.5215.6278,627
10/4/2016161.24164.15161.23162.272,469,912
10/4/201616.0016.1215.5315.7492,724
10/3/2016160.50161.72160.25161.072,444,718
10/3/201615.9416.3615.9416.0482,261
9/30/2016159.95162.41157.80161.274,497,189
9/30/201615.9816.0815.8415.9451,889
9/29/2016163.38163.96157.77158.953,733,830
9/29/201616.2516.4615.8815.9750,643
9/28/2016163.34163.79161.68163.451,678,107
9/28/201616.3116.4316.0016.3562,465
9/27/2016160.72163.45159.82162.892,602,686
9/27/201616.1916.2716.0616.2039,947
9/26/2016163.83163.97161.00161.482,772,196
9/26/201616.2916.3816.0816.2677,672
9/23/2016167.75168.10165.05165.133,421,183
9/23/201616.3916.3916.0816.2552,934
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center