Goldman Sachs Group Inc $177.81

down 0.00


27/8/2014 04:00 PM  |  NYSE : GS  
Industries : Financial Services / Investment Brokerage - National
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GS historical data

Date Open High Low Close Volume
8/27/2014178.36178.36177.01177.812,075,850
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
8/14/201431.8832.1731.5931.9338,935
8/13/2014172.40172.89171.27172.371,711,054
8/13/201431.4632.1031.4131.8552,468
8/12/2014171.78173.11171.38172.331,362,909
8/12/201431.6831.7331.3231.5018,864
8/11/2014172.75173.41171.62172.462,098,048
8/11/201431.1631.7631.1631.5726,464
8/8/2014169.35172.49168.68172.262,260,041
8/8/201431.2031.5630.7031.0459,250
8/7/2014170.30171.07168.74169.101,928,415
8/7/201431.0131.5430.7531.2354,807
8/6/2014168.15170.85168.02169.741,720,708
8/6/201430.5031.2630.3730.9749,900
8/5/2014171.30171.77168.89169.422,746,184
8/5/201431.3631.5030.6030.73101,023
8/4/2014170.57171.89170.05171.692,103,904
8/1/2014172.38172.76169.40170.253,140,151
8/1/201431.7831.8931.1331.1387,227
7/31/2014174.44175.27172.79172.873,797,945
7/31/201432.4332.4331.6231.8843,822
7/30/2014175.96177.48175.36175.762,354,131
7/30/201432.8232.8232.1032.5129,021
7/29/2014176.17177.11175.45175.543,064,960
7/29/201432.5032.8532.4932.5646,584
7/28/2014175.00176.46174.67175.952,303,365
7/28/201431.9932.6031.9932.4244,785
7/25/2014175.91176.46174.72175.402,123,177
7/25/201432.4332.4331.8631.9823,391
7/24/2014176.80177.32175.61176.262,012,767
7/24/201432.4032.5032.1432.3218,208
7/23/2014175.21177.22174.63176.823,445,183
7/23/201432.5432.7431.8832.4238,925
7/22/2014172.38175.38172.38175.023,850,689
7/22/201432.6232.9032.4032.5052,949
7/21/2014170.17172.10170.05171.722,235,585
7/21/201432.3032.5132.1132.3730,389
7/18/2014170.41171.79169.65171.472,564,222
7/18/201432.2232.6832.0332.3177,426
7/17/2014170.21171.60168.92170.143,815,487
7/17/201431.9132.5031.7432.0864,195
7/16/2014169.20170.99169.00170.473,305,227
7/16/201431.9932.5631.8031.91215,080
7/15/2014169.70170.15167.15169.174,831,795
7/15/201431.6632.1831.2531.25100,917
7/14/2014167.18167.72166.46167.003,007,711
7/14/201430.0130.2629.9730.1318,539
7/11/2014163.02165.14162.38164.802,293,327
7/11/201429.9530.4129.8430.1038,023
7/10/2014162.22163.78161.53163.422,204,137
7/10/201429.9930.3129.2430.0059,309
7/9/2014165.24165.33163.63164.671,943,880
7/9/201430.1430.4529.9930.4139,765
7/8/2014166.74166.78163.73164.912,429,360
7/8/201430.3930.6729.9230.2366,860
7/7/2014168.97168.97166.90167.781,774,012
7/7/201430.6630.7529.9030.4460,850
7/4/201430.6231.0030.5030.9221,063
7/3/2014167.83169.90167.72169.461,801,184
7/3/201431.3231.4030.4030.9966,682
7/2/2014167.00167.81166.57166.891,877,603
7/2/201432.0032.0031.2131.3355,713
7/1/2014166.35168.27166.06166.812,947,811
6/30/2014166.87167.91166.37167.441,888,923
6/30/201431.6831.9231.5331.8438,525
6/27/2014167.25167.65166.37166.783,111,220
6/27/201431.3931.9331.3531.9021,026
6/26/2014167.00168.11166.37168.012,131,196
6/26/201431.2731.6130.7731.5329,682
6/25/2014167.82169.02167.40168.381,601,762
6/25/201431.5331.7731.1131.3127,368
6/24/2014169.55170.55167.95168.231,608,028
6/24/201432.0832.1031.5031.6255,825
6/23/2014170.18170.62169.21170.241,747,482
6/23/201433.1433.1432.0332.1745,423
6/20/2014170.32171.08169.42169.844,688,187
6/20/201432.8633.1332.4133.0954,034
6/19/2014170.00170.16168.93169.732,306,899
6/19/201433.1833.5032.5932.9035,349
6/18/2014167.89170.10167.29169.862,876,387
6/18/201433.1233.8533.0233.1846,489
6/17/2014165.64168.75165.45168.222,450,024
Trading Center