$149.25 -7.22 (%) Goldman Sachs Group Inc - NYSE

Feb. 8, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GS historical data

Date Open High Low Close Volume
2/8/2016153.83153.83145.25149.258,680,044
2/8/201618.1218.1217.6017.92126,049
2/5/2016157.57159.70155.69156.474,596,102
2/5/201618.6018.6918.2518.2570,921
2/4/2016152.30157.95152.01156.494,573,051
2/4/201618.3818.8518.1118.57144,823
2/3/2016152.50153.84147.01152.685,893,224
2/3/201619.1419.1518.1018.3765,229
2/2/2016157.00157.00150.16151.706,316,219
2/2/201619.2219.2218.5418.8665,421
2/1/2016160.41161.00158.45159.652,963,524
2/1/201619.6319.9219.3219.3468,640
1/29/2016158.64161.59157.78161.564,887,892
1/29/201618.8019.8518.7019.63647,984
1/28/2016155.01158.05152.53157.064,292,910
1/28/201618.5418.7918.2418.7552,020
1/27/2016153.59158.43153.19153.725,153,084
1/27/201618.0818.6017.8118.27101,741
1/26/2016151.41156.10151.19154.455,237,676
1/26/201617.2017.8116.8017.5892,766
1/25/2016156.40156.53151.12151.125,051,693
1/25/201617.3817.3816.8016.95120,981
1/22/2016154.58156.99153.86156.865,583,770
1/22/201616.9317.3616.8817.00131,494
1/21/2016153.97155.16151.49151.655,738,849
1/21/201616.0016.8115.6916.5594,250
1/20/2016154.10158.37151.65153.759,369,148
1/20/201615.5816.3414.8116.01243,787
1/19/2016157.56158.76155.29156.825,860,559
1/19/201616.8316.8315.5715.85111,124
1/18/201618.1918.3416.1516.42203,375
1/15/2016156.70157.99153.81155.616,237,182
1/15/201618.1718.3317.8118.1937,391
1/14/2016160.30162.51156.76161.394,272,470
1/14/201618.3118.9317.9418.78106,653
1/13/2016166.46167.10157.92158.995,252,478
1/13/201618.8619.1518.0818.4628,828
1/12/2016166.89168.18163.30165.714,441,260
1/12/201619.0119.2318.4518.8740,415
1/11/2016165.00166.46163.34165.734,386,469
1/11/201619.3819.4018.8118.9253,610
1/8/2016166.75168.42163.63163.944,929,788
1/8/201619.2519.3919.0019.2831,429
1/7/2016166.67169.50163.60164.625,687,935
1/7/201619.3419.5018.8619.1655,484
1/6/2016171.31172.02169.10169.845,539,404
1/6/201620.4320.4419.6919.9030,254
1/5/2016176.71177.50172.92174.094,521,610
1/5/201620.3220.7319.9820.4845,993
1/4/2016175.79177.19173.76177.143,745,474
1/4/201620.5020.8420.1120.4226,523
12/31/2015181.16182.89180.03180.231,773,881
12/31/201520.6221.0020.5320.8333,834
12/30/2015183.28183.53181.84182.011,514,347
12/30/201520.7220.9820.6720.8129,367
12/29/2015182.82184.18182.50183.531,848,921
12/29/201520.5620.9020.4220.7727,618
12/28/2015181.77181.93179.84181.621,723,330
12/24/2015182.27183.17182.02182.471,107,633
12/24/201520.1220.5020.1220.4011,291
12/23/2015180.70183.00180.46182.952,367,940
12/23/201519.8620.4719.8620.3176,824
12/22/2015178.90180.69177.05180.052,312,805
12/22/201519.7520.1919.3019.9597,767
12/21/2015177.50178.15175.83177.752,472,858
12/21/201519.1419.8219.1119.6798,356
12/18/2015181.20181.90175.39175.496,740,815
12/18/201519.4019.6718.6819.06226,553
12/17/2015186.88187.89182.61182.612,807,871
12/17/201519.3219.7919.2519.4076,768
12/16/2015184.01186.88181.68186.213,191,740
12/16/201519.7319.7319.3119.5771,426
12/15/2015178.98183.28178.85182.013,398,685
12/15/201519.3019.7018.6719.66111,884
12/14/2015176.67178.63172.90176.405,102,368
12/14/201519.7019.7019.1019.2246,621
12/11/2015179.68180.15175.47176.563,750,058
12/11/201519.8120.0019.3819.6155,697
12/10/2015180.99183.93180.31182.112,212,337
12/10/201519.9120.3219.7919.9841,119
12/9/2015182.02184.85179.83180.713,907,459
12/9/201520.3720.5319.8519.900
12/8/2015183.92184.47181.84182.922,663,754
12/8/201520.5220.6120.2620.5123,058
12/7/2015190.00190.12185.00185.493,499,925
12/7/201521.0021.0020.5020.7245,810
12/4/2015185.61190.62184.75189.993,517,235
12/4/201520.7621.4220.6521.080
12/3/2015190.66191.65184.73185.203,598,980
12/3/201521.2021.2920.7220.800
12/2/2015193.30193.84189.80190.261,817,187
12/2/201521.2221.4821.0521.2480,705
12/1/2015191.22193.15190.01193.074,141,469
12/1/201521.5821.7421.1921.1957,222
11/30/2015190.50191.08189.24190.023,415,027
11/30/201521.5821.5821.2121.4542,639
11/27/2015189.16191.19188.85190.471,092,728
11/27/201521.3621.4021.0821.3325,912
11/26/201521.3021.5721.2721.3920,380
11/25/2015188.99189.77188.15189.151,495,611
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center