Goldman Sachs Group Inc $175.02

up +3.30


22/7/2014 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
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
6/17/201432.8533.2432.8433.1243,410
6/16/2014165.52166.53164.45165.851,756,421
6/16/201431.8733.0931.5433.0387,532
6/13/2014166.17167.07165.42165.891,761,060
6/13/201432.9833.0031.7832.0143,180
6/12/2014165.76166.65165.02165.962,309,882
6/12/201433.4633.4632.3832.7027,187
6/11/2014165.09166.16164.69165.432,004,076
6/11/201433.2533.5032.2933.4281,341
6/10/2014165.86167.26165.48166.361,692,482
6/10/201432.0133.4632.0133.2771,526
6/9/2014166.04166.86165.64166.002,377,485
6/9/201432.6332.6332.0532.2226,358
6/6/2014162.90166.26162.90166.193,478,086
6/6/201432.3633.0032.3632.5345,652
6/5/2014162.72163.43161.56162.581,861,574
6/5/201433.6733.6732.0532.3598,707
6/4/2014161.44162.73160.86162.392,098,405
6/4/201433.1133.7232.6433.5375,502
6/3/2014159.85161.93159.28161.802,408,640
6/3/201431.9533.5731.9533.27164,085
6/2/2014159.78160.20157.91160.032,162,512
6/2/201429.9931.7429.5431.66169,609
5/30/2014160.42160.64159.16159.812,234,936
5/30/201429.3530.0629.3529.87173,910
5/29/2014161.14162.00159.62160.741,779,171
5/29/201428.8829.4828.1829.32103,300
5/28/2014160.91161.61159.78161.191,859,886
5/28/201429.1029.6028.5528.7266,261
5/27/2014161.12163.43160.58161.773,256,763
5/27/201429.1729.4528.9529.1046,535
5/26/201428.5129.5128.2729.1582,558
5/23/2014159.91160.48159.51160.161,214,453
5/23/201429.4829.4828.6728.6861,847
5/22/2014158.95160.30158.65159.851,645,058
5/22/201429.4929.8928.9329.3773,940
5/21/2014157.16159.75157.13159.354,226,325
5/21/201427.8129.4827.8129.23183,616
5/20/2014157.48157.91155.61156.352,034,911
5/20/201428.7828.8027.7027.81244,543
5/19/2014156.25157.99156.01157.671,618,048
5/16/2014155.61156.97154.84156.432,846,085
5/16/201429.7029.8128.9028.9588,734
5/15/2014158.69158.96155.92156.642,769,269
5/15/201431.1131.1229.6329.90103,217
5/14/2014160.20160.89159.28159.452,136,155
5/14/201431.5531.5531.0831.1144,953
5/13/2014159.56160.90159.13160.281,901,488
5/13/201431.5531.7331.3131.6129,007
5/12/2014157.91159.95157.91159.552,256,120
5/12/201432.3232.3631.5931.6135,420
5/9/2014157.57157.90155.68157.202,637,013
5/9/201432.7432.7431.4531.8169,693
Trading Center