$148.58 +3.08 (%) Goldman Sachs Group Inc - New York Stock Exchange, Inc.

Jun. 30, 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
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
6/13/201616.0816.3615.9116.2239,824
6/10/2016151.35151.66149.57149.894,335,725
6/10/201616.5416.5816.1416.1535,497
6/9/2016153.79154.29152.46153.172,712,162
6/9/201616.6216.7516.5016.5857,983
6/8/2016155.20156.58153.91154.642,426,771
6/8/201616.7516.8816.6516.6536,598
6/7/2016157.20157.47155.17155.172,489,706
6/7/201616.6216.8016.6216.7360,346
6/6/2016156.25157.91155.77157.062,540,381
6/6/201616.7616.7716.6216.6748,585
6/3/2016155.86156.54153.86155.674,329,320
6/3/201616.6316.7416.3016.5839,538
6/2/2016160.14160.33158.46159.282,257,052
6/2/201616.5916.6416.2516.5467,894
6/1/2016157.90160.55156.00159.972,581,557
6/1/201616.5716.9016.5016.5784,229
5/31/2016160.40161.65158.55159.482,916,146
5/31/201616.6416.8016.5116.6445,226
5/30/201616.7416.7416.5516.6421,506
5/27/2016158.70160.40158.32159.532,157,794
5/27/201616.6116.7916.5216.6425,252
5/26/2016161.16161.33159.17159.222,576,124
5/26/201616.5316.6716.4116.6474,667
5/25/2016158.06162.29158.03161.253,260,320
5/25/201615.9816.5615.9216.46102,609
5/24/2016156.67158.55156.44157.593,039,543
5/24/201616.0416.0715.9115.99100,944
5/23/2016154.44156.09153.74155.452,767,609
5/20/2016155.76156.41153.92154.513,247,841
5/20/201615.9316.2815.9115.9570,976
5/19/2016158.68159.95154.52154.704,711,959
5/19/201616.2616.2915.7815.9771,674
5/18/2016154.81160.00154.65159.943,653,260
5/18/201616.7516.8716.4816.49121,737
5/17/2016154.74157.11153.77154.652,701,459
5/17/201616.6816.9816.6416.7131,159
5/16/2016155.34156.90154.60155.383,177,707
5/16/201616.7516.8916.5416.6842,973
5/13/2016157.88159.72155.26155.342,550,093
5/13/201617.1017.1016.5216.6285,015
5/12/2016160.32161.47157.31158.072,448,136
5/12/201617.3517.5217.1917.3339,579
5/11/2016161.36162.53159.28159.422,096,918
5/11/201617.0017.3417.0017.2728,058
5/10/2016158.67161.50158.39161.422,379,590
5/10/201616.8517.1116.8517.0444,892
5/9/2016158.20159.85156.79157.512,097,854
5/9/201617.0317.0316.6516.8545,477
5/6/2016158.19160.17157.01158.852,306,976
5/6/201617.2517.3316.9017.1644,720
5/5/2016160.78160.82158.50159.532,366,854
5/5/201617.3517.5317.1017.3430,957
5/4/2016161.20162.60159.09160.073,203,857
5/4/201617.2917.4017.0217.3323,625
5/3/2016163.66164.11161.37163.142,776,969
5/3/201617.6417.6417.2117.3656,285
5/2/2016165.08167.19163.99166.181,998,361
5/2/201617.9617.9717.4717.7234,287
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
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center