$165.34 -0.74 (%) Goldman Sachs Group Inc - New York Stock Exchange, Inc.

Aug. 24, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GS historical data

Date Open High Low Close Volume
8/23/2016167.00167.85165.98166.081,965,548
8/23/201618.2818.9118.2118.8373,033
8/22/2016166.00166.91164.89166.261,448,111
8/22/201617.9718.2717.9418.2534,966
8/19/2016165.36166.90164.50166.231,840,878
8/19/201618.0118.1017.8517.9940,420
8/18/2016165.34166.56164.63166.061,750,624
8/18/201617.8918.1117.8918.0658,456
8/17/2016165.94166.32164.74165.672,061,908
8/17/201618.0018.1017.8717.8954,015
8/16/2016164.99166.76164.72165.652,523,774
8/16/201617.8718.1217.8718.0060,331
8/15/2016163.87165.84163.80165.552,222,188
8/15/201617.7118.0017.7117.8976,950
8/12/2016162.67163.37162.07163.251,440,839
8/12/201617.7517.7517.5117.7136,756
8/11/2016162.20164.25161.93163.861,827,689
8/11/201617.6017.7517.5817.7419,008
8/10/2016163.45163.60162.01162.191,656,141
8/10/201617.9917.9917.4817.4888,399
8/9/2016162.50164.58162.50163.441,957,434
8/9/201618.0118.0117.7017.8839,293
8/8/2016162.10163.98162.01162.832,266,612
8/8/201617.5418.1317.5417.8560,144
8/5/2016159.75162.13159.20162.092,676,100
8/5/201617.6017.6017.5217.5933,919
8/4/2016158.22158.90157.41158.052,005,699
8/4/201617.4517.6317.3317.4931,176
8/3/2016156.45158.95156.18158.342,284,670
8/3/201617.4217.6917.2517.4555,125
8/2/2016157.65158.46155.37156.063,182,783
8/2/201617.8417.8417.3117.46142,937
8/1/2016158.81159.92157.93158.182,316,300
7/29/2016159.51160.19158.65158.812,388,194
7/29/201617.6517.8717.4317.7680,266
7/28/2016160.18160.96158.84160.532,047,424
7/28/201617.6717.8517.5417.6752,758
7/27/2016161.20162.17160.41160.992,317,561
7/27/201617.4717.8017.4717.7060,261
7/26/2016160.68161.50159.42161.162,150,146
7/26/201617.3217.5717.2517.4947,570
7/25/2016159.64161.33159.61160.511,956,099
7/25/201617.5217.8217.1717.1834,740
7/22/2016160.29160.73159.86160.411,811,695
7/22/201617.4017.7717.0917.5252,152
7/21/2016161.71161.90159.77160.052,997,187
7/21/201617.0117.4517.0117.3892,967
7/20/2016162.55162.89159.22161.773,547,824
7/20/201616.9617.2516.8117.0152,178
7/19/2016162.02164.08160.73161.415,399,685
7/19/201617.2017.3916.8116.9641,547
7/18/2016162.36164.09162.01163.334,734,502
7/18/201617.4317.4817.1617.2028,480
7/15/2016162.86163.14160.70161.643,078,402
7/15/201617.1017.4517.0417.2523,622
7/14/2016160.29163.24160.01162.545,087,724
7/14/201617.2917.3617.0017.1048,129
7/13/2016157.00158.27156.15157.924,276,430
7/13/201617.1617.4517.1417.2469,902
7/12/2016154.00157.25153.92156.925,119,409
7/12/201616.9817.3916.9517.2064,105
7/11/2016151.49152.98151.38152.193,042,069
7/11/201616.8917.2116.8916.9634,215
7/8/2016149.36150.92148.31150.383,281,405
7/8/201616.8617.1116.7416.9146,722
7/7/2016146.00148.09145.36147.002,578,292
7/7/201616.5116.8016.5116.6535,567
7/6/2016142.94145.94142.62145.582,941,759
7/6/201616.5616.7816.5116.7038,213
7/5/2016146.72146.94143.33144.453,942,959
7/5/201616.6516.8816.3816.6226,387
7/4/201617.0017.0016.7516.8516,522
7/1/2016148.49150.70148.07148.253,096,778
6/30/2016146.67148.88145.37148.584,528,624
6/30/201616.6116.8416.5016.6749,392
6/29/2016143.60145.55142.93145.503,804,113
6/29/201616.6216.9216.3316.7550,569
6/28/2016142.21142.62139.82142.415,041,530
6/28/201616.7816.8016.1816.3351,511
6/27/2016140.07141.23138.20139.517,397,164
6/27/201616.2516.3416.0016.3350,825
6/24/2016143.03146.42140.92141.869,442,225
6/24/201616.2016.7416.1616.3545,789
6/23/2016150.56152.80150.14152.662,940,458
6/23/201616.5516.9516.1816.7639,386
6/22/2016148.01150.12147.99148.142,487,606
6/22/201616.5016.6816.3316.4386,145
6/21/2016148.50148.83147.12148.352,424,787
6/21/201616.6516.7016.2716.2832,511
6/20/2016148.50150.50147.58147.753,338,934
6/20/201616.5216.7616.3616.6344,670
6/17/2016146.63148.23145.46145.644,296,532
6/17/201616.0916.6316.0916.4559,444
6/16/2016145.00146.99143.53146.633,499,194
6/16/201616.0616.2015.9216.1326,880
6/15/2016147.16148.70145.90146.162,981,372
6/15/201616.0416.4716.0416.1335,463
6/14/2016148.22149.05145.45146.195,069,610
6/14/201616.3016.4716.0716.0737,744
6/13/2016149.00151.32148.59148.633,385,841
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center