$164.11 -0.18 (%) Goldman Sachs Group Inc - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 PM

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
4/29/2016163.80164.68162.56164.112,890,849
4/29/201618.0218.0617.5017.8653,267
4/28/2016165.35167.32164.01164.292,528,028
4/28/201618.2618.3217.8918.0169,341
4/27/2016165.83168.66164.93166.923,323,594
4/27/201618.3318.5818.3018.4960,722
4/26/2016165.38166.00164.22165.842,251,595
4/26/201618.5918.6018.1518.3361,104
4/25/2016166.00167.39164.06165.092,472,984
4/25/201618.4218.7018.2718.5035,415
4/22/2016165.79167.49165.66166.752,680,296
4/22/201618.6818.7018.2818.4237,195
4/21/2016166.55168.90165.01165.324,165,144
4/21/201618.6418.7218.5618.6849,297
4/20/2016162.00167.45161.94166.984,802,171
4/20/201618.5918.7018.5018.62177,788
4/19/2016157.75163.70157.00162.655,832,226
4/19/201618.0818.8818.0818.55266,314
4/18/2016157.61160.00157.15159.023,031,476
4/18/201616.9518.1316.9517.8288,308
4/15/2016161.23161.78158.20158.523,467,926
4/15/201616.9417.0816.6917.0025,512
4/14/2016159.53162.27159.15160.913,067,064
4/14/201617.2417.3316.8316.9842,583
4/13/2016156.53159.99156.38159.855,151,130
4/13/201616.9817.3916.9817.22178,990
4/12/2016152.67155.09151.30154.312,732,861
4/12/201616.4516.9916.4016.8735,748
4/11/2016151.18153.90150.41152.203,464,286
4/11/201617.0417.0416.3616.4089,004
4/8/2016152.07152.87150.01150.283,122,203
4/8/201617.5217.5216.8417.00179,031
4/7/2016153.65154.03149.37150.414,786,805
4/7/201617.9718.1917.8618.1325,755
4/6/2016155.26156.27153.92155.192,927,406
4/6/201618.1118.2717.9118.0340,645
4/5/2016156.44156.53154.55155.352,822,667
4/5/201618.2518.3517.8918.2642,471
4/4/2016159.97160.00157.39157.772,478,645
4/4/201618.3818.6118.0918.4058,480
4/1/2016156.46160.01155.09159.823,373,383
4/1/201618.3518.8218.0318.4125,242
3/31/2016156.18157.48156.06156.982,927,346
3/31/201618.9219.0018.4018.4229,444
3/30/2016156.13158.02154.89156.503,130,594
3/30/201619.0019.0118.8019.0129,947
3/29/2016152.87155.35151.50155.032,919,470
3/29/201618.8218.9518.4118.9523,315
3/28/2016153.14154.64152.38153.842,308,573
3/28/201618.8219.0018.5118.8841,900
3/24/2016152.40153.04150.13153.003,693,406
3/24/201618.9718.9718.3318.7056,592
3/23/2016154.25155.55153.59154.083,633,368
3/23/201618.9318.9518.5218.8223,406
3/22/2016155.50155.59153.36154.203,521,484
3/22/201618.8219.0418.7918.9680,811
3/21/2016157.24158.90155.75156.294,410,159
3/21/201619.0019.2418.7818.9683,010
3/18/2016153.91158.18153.87157.607,413,219
3/18/201618.9519.0518.3518.98206,646
3/17/2016150.39153.98148.75152.914,431,729
3/17/201619.6519.6517.7118.80423,993
3/16/2016150.92152.85149.71150.544,310,259
3/16/201619.7019.9519.6019.7354,107
3/15/2016152.65152.74150.90152.033,731,425
3/15/201620.3520.4019.5019.64108,343
3/14/2016153.66154.45152.13153.493,317,896
3/14/201620.4320.8420.1020.49124,609
3/11/2016153.28154.16152.37153.944,058,665
3/11/201620.4820.5720.1820.5678,789
3/10/2016150.41153.60148.84151.024,631,750
3/10/201620.3020.4020.0120.3055,040
3/9/2016152.11152.50149.18149.913,250,915
3/9/201620.2720.4219.9420.1594,351
3/8/2016154.00154.23151.50151.603,830,392
3/8/201620.3020.5119.9620.26104,112
3/7/2016156.00156.37154.41155.352,771,943
3/7/201619.8920.5719.8620.35100,229
3/4/2016156.37158.85155.29156.845,256,715
3/4/201619.2020.1219.2019.7899,770
3/3/2016154.00155.66153.36155.333,615,826
3/3/201618.6719.3118.6719.1167,851
3/2/2016154.75155.41153.45154.205,047,517
3/2/201618.0418.6818.0018.6276,297
3/1/2016150.95154.77150.68154.656,490,380
3/1/201618.3918.5017.9318.08155,579
2/29/2016149.75150.29148.32149.535,506,409
2/29/201618.4718.5518.2218.2945,713
2/26/2016149.72151.97149.01150.255,924,462
2/26/201618.2918.8518.2418.3165,668
2/25/2016146.00149.07145.23148.254,299,645
2/25/201618.3318.3917.9018.1845,818
2/24/2016143.08145.64140.26145.565,714,714
2/24/201618.0518.3517.7118.2723,652
2/23/2016148.00148.05144.05144.914,249,590
2/23/201618.4518.6018.0518.2166,188
2/22/2016149.20149.99148.23148.794,287,935
2/22/201618.2618.7218.2018.4551,096
2/19/2016147.00147.73145.43146.915,257,315
2/19/201618.6518.6517.9218.0844,424
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center