$163.45 +0.56 (%) Goldman Sachs Group Inc - New York Stock Exchange, Inc.

Sep. 28, 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
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
9/22/2016168.45169.33167.70168.022,467,664
9/22/201616.7217.1016.6016.6056,008
9/21/2016167.42168.28165.93167.032,333,687
9/21/201616.6816.9516.4616.60124,937
9/20/2016167.68168.28166.39166.471,533,159
9/20/201616.7517.4416.5616.63365,286
9/19/2016167.34168.31165.68166.212,030,742
9/19/201616.8117.1716.4516.67101,114
9/16/2016167.85168.05165.61166.004,534,927
9/16/201616.6017.2816.3216.79156,840
9/15/2016165.78168.76165.76168.081,666,130
9/15/201617.2117.3117.0117.2335,665
9/14/2016167.00167.86165.59166.161,995,901
9/14/201617.5017.5917.2117.2588,318
9/13/2016168.54169.97166.38167.002,788,205
9/13/201618.0018.0017.5417.60117,538
9/12/2016167.01171.67166.23171.062,647,877
9/12/201618.3018.5418.1518.3050,572
9/9/2016170.83172.42168.51168.573,411,750
9/9/201618.9018.9018.0818.4098,864
9/8/2016169.35171.88168.71171.663,031,625
9/8/201618.8519.0518.7718.9037,992
9/7/2016168.70170.21168.65169.671,584,347
9/7/201619.2619.2618.6318.85100,395
9/6/2016168.72169.79167.47169.332,034,947
9/6/201619.2319.4519.1119.22258,360
9/2/2016168.52169.74167.90169.181,747,492
9/2/201618.9519.3518.9019.0925,674
9/1/2016170.00170.07166.66168.512,843,274
9/1/201618.8919.1118.8819.059,707
8/31/2016169.25170.24167.47169.463,688,209
8/31/201618.9619.0918.8618.8641,588
8/30/2016166.69169.51166.44169.372,934,067
8/30/201619.0819.1018.9919.0427,836
8/29/2016166.60167.86166.15166.872,620,945
8/29/201618.9119.0818.8718.8933,175
8/26/2016166.76168.07165.36165.972,402,214
8/26/201618.8619.0018.7918.9133,141
8/25/2016165.08166.04164.61165.901,441,362
8/25/201618.6918.8518.6818.8538,980
8/24/2016165.78166.70164.85165.302,035,311
8/24/201618.8418.8418.6218.7663,725
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
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center