$183.35 +3.29 (%) Goldman Sachs Group Inc - NYSE

Oct. 24, 2014 | 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
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
9/17/2014183.82185.77183.46184.822,828,283
9/17/201431.5031.8029.8030.09147,023
9/16/2014183.90184.56182.80184.042,142,740
9/16/201431.4931.6931.0631.2073,471
9/15/2014182.91184.40182.51183.982,307,983
9/15/201431.5031.5031.1831.39100,786
9/12/2014180.63183.47180.63183.173,364,167
9/12/201431.1331.4531.0431.3129,749
9/11/2014178.77181.44178.50181.001,907,281
9/11/201431.2331.5031.0131.3033,860
9/10/2014178.33180.18178.12179.872,459,494
9/10/201431.3631.3630.9731.2233,404
9/9/2014177.93178.64176.62177.402,603,770
9/9/201431.5431.6930.9031.2150,463
9/8/2014179.58180.92179.22180.111,746,425
9/8/201431.9632.3031.5131.6959,280
9/5/2014179.58179.91177.88179.752,562,817
9/5/201432.7032.7232.1132.1625,408
9/4/2014179.93181.60179.55180.081,678,491
9/4/201432.9233.2832.7032.7031,658
9/3/2014180.48182.07179.43179.602,397,714
9/3/201432.6632.9932.4632.7984,949
9/2/2014179.26180.22178.38179.771,986,308
9/2/201433.0933.1632.2332.6446,096
8/29/2014178.32179.50177.85179.112,567,634
8/29/201433.2233.3032.7533.0937,530
8/28/2014177.05177.75175.89177.651,961,831
8/28/201433.3233.4432.9733.2262,676
8/27/2014178.36178.36177.01177.812,075,949
8/27/201432.7133.4932.7133.3546,139
8/26/2014178.47179.15177.81177.903,119,840
8/26/201432.5932.9532.2732.8251,523
8/25/2014176.71179.86176.46177.873,065,874
8/25/201432.5332.8532.4032.4334,170
8/22/2014175.35176.98174.83175.472,681,967
8/22/201432.5332.6932.3032.3624,252
8/21/2014174.24175.92173.44175.152,080,344
8/21/201432.5632.8832.4932.7056,139
8/20/2014173.27174.18172.60174.031,755,660
8/20/201432.4532.6032.1632.4960,821
8/19/2014174.91175.10173.63173.961,922,140
8/19/201432.1032.6031.9032.5677,158
8/18/2014173.25174.63172.70174.551,877,745
8/18/201431.7132.1631.6632.0832,894
8/15/2014172.84174.60171.44171.902,445,958
8/15/201432.1832.2531.6531.7435,050
8/14/2014172.80173.10171.69172.731,431,363
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center