$185.06 +0.55 (%) Goldman Sachs Group Inc - NYSE

Sep. 3, 2015 | 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
9/2/2015184.87185.82182.51184.513,043,803
9/2/201522.4522.5022.0222.3928,597
9/1/2015184.24186.47181.08182.125,494,486
9/1/201522.7122.7121.7422.2346,665
8/31/2015187.69190.25187.18188.602,857,984
8/31/201522.9223.1722.3723.0029,763
8/28/2015187.59188.85186.26187.752,413,053
8/28/201523.0523.1522.4222.5429,871
8/27/2015186.81189.86185.43189.213,798,482
8/27/201522.6423.2522.5023.1270,361
8/26/2015183.04185.06179.11184.405,561,817
8/26/201521.9622.4321.3822.2142,252
8/25/2015185.89187.33177.71178.227,204,780
8/25/201520.8821.9420.8821.5692,250
8/24/2015178.46186.89172.10179.467,183,557
8/24/201520.3321.0019.8920.3695,513
8/21/2015193.66194.60187.58187.745,406,193
8/21/201521.7521.9921.0821.17140,371
8/20/2015198.43199.22196.75196.753,140,005
8/20/201522.1122.2021.8021.8960,327
8/19/2015200.02202.75199.14200.952,721,380
8/19/201522.9923.0222.2122.29112,323
8/18/2015202.12203.10201.18201.181,665,404
8/18/201523.3723.4522.8622.9542,698
8/17/2015201.01202.86199.78202.571,600,670
8/17/201523.8523.8722.9323.3644,020
8/14/2015200.83202.55200.74202.023,567,146
8/14/201523.4024.0722.8123.8570,338
8/13/2015200.72201.95199.58200.743,353,617
8/13/201522.6023.7822.5523.3659,628
8/12/2015199.90201.55196.58201.132,789,694
8/12/201523.4323.4322.2922.65105,750
8/11/2015203.50203.92200.66201.702,553,963
8/11/201523.5023.5122.9723.3836,044
8/10/2015204.59206.57204.34205.971,640,337
8/10/201523.4823.8023.1723.5931,933
8/7/2015205.30206.64202.32203.441,691,113
8/7/201522.9723.3522.8123.3083,346
8/6/2015206.00206.70204.30205.091,485,778
8/6/201523.5123.5122.9323.0583,132
8/5/2015206.94207.78204.93205.701,535,537
8/5/201523.3023.8523.2223.4251,991
8/4/2015205.01207.15204.80205.171,451,455
8/4/201523.8424.0423.1823.2535,966
8/3/2015205.75205.95202.84204.692,075,500
7/31/2015207.40207.47204.90205.071,644,029
7/31/201524.1824.2223.0923.9762,422
7/30/2015206.03207.35205.10207.201,342,938
7/30/201523.2024.5023.2023.97221,109
7/29/2015206.57208.13205.67206.841,987,293
7/29/201522.7823.2522.7023.2053,212
7/28/2015207.14207.18204.60206.242,018,072
7/28/201522.8022.9822.5122.5560,626
7/27/2015205.45205.84203.50205.022,910,477
7/27/201523.8923.8922.6522.6751,064
7/24/2015211.45211.45206.90207.352,453,880
7/24/201523.8423.9423.6023.7230,695
7/23/2015213.66214.61210.70211.052,192,661
7/23/201524.0224.2523.7524.0559,300
7/22/2015211.80213.72211.75213.252,301,294
7/22/201523.5824.3023.5824.1429,705
7/21/2015211.98212.80210.75211.501,985,341
7/21/201523.9923.9923.5023.7035,529
7/20/2015212.68214.00211.21212.392,175,433
7/20/201524.5724.5723.8523.9254,908
7/17/2015210.76212.80209.79212.462,848,961
7/17/201524.2824.5423.8324.35123,470
7/16/2015211.39214.14209.32211.184,405,218
7/16/201524.3124.8723.9724.17127,713
7/15/2015213.54213.61211.43212.962,536,657
7/15/201525.6325.6323.7524.20206,294
7/14/2015210.01212.76209.70212.162,090,696
7/14/201525.7525.7925.6225.6814,403
7/13/2015209.44210.31208.65210.122,041,670
7/13/201525.5725.8525.5725.7019,426
7/10/2015207.72207.98206.18207.191,840,567
7/10/201525.5025.8025.4025.6021,526
7/9/2015207.13207.55204.44204.812,256,224
7/9/201525.9626.0025.2825.4010,461
7/8/2015206.30206.79203.70204.062,185,114
7/8/201525.7625.9025.2925.7029,839
7/7/2015207.98208.97203.20208.213,304,151
7/7/201526.0126.0625.6725.91106,741
7/6/2015206.71208.53206.26208.042,816,813
7/6/201525.7026.0625.6026.0132,105
7/3/201525.6225.9725.6025.709,072
7/2/2015209.94210.63208.50209.201,816,596
7/2/201525.0425.7725.0425.7146,224
7/1/2015211.63212.49208.95209.942,820,266
6/30/2015209.89210.79208.15208.794,167,331
6/30/201525.3225.3225.0325.1017,768
6/29/2015210.14211.22207.65207.653,292,821
6/29/201525.1625.4024.6625.2692,849
6/26/2015213.62214.61212.55213.172,762,606
6/26/201525.7625.8025.3925.4724,859
6/25/2015215.15215.80212.49212.822,434,684
6/25/201525.8826.1225.6725.8321,336
6/24/2015216.20217.00213.70214.433,945,152
6/24/201525.6025.9925.4725.8535,712
6/23/2015216.92218.77216.64218.402,735,585
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!