$180.70 -2.87 (%) Goldman Sachs Group Inc - NYSE

Oct. 1, 2014 | 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
9/30/2014184.41184.99182.68183.571,993,997
9/30/201429.5429.9429.1629.3548,973
9/29/2014183.11184.56182.20183.831,730,119
9/29/201429.7729.8329.3129.5539,016
9/26/2014184.75185.60183.22185.121,932,535
9/26/201429.5230.3829.2230.1954,234
9/25/2014187.46187.80183.46184.093,080,490
9/25/201429.8629.8629.0729.52124,527
9/24/2014185.26188.12184.47187.812,834,243
9/24/201429.4929.8329.3829.5740,088
9/23/2014184.57186.86184.57185.091,977,585
9/23/201429.3629.9129.0029.3182,927
9/22/2014186.00186.95185.10185.291,834,414
9/22/201430.7030.7028.7629.50193,136
9/19/2014188.26188.58185.88186.205,442,922
9/19/201431.2031.4030.3430.64180,758
9/18/2014185.83188.43185.50187.893,572,845
9/18/201429.7630.6629.7630.2580,210
9/17/2014183.82185.77183.46184.822,828,283
9/17/201431.5031.8029.8030.09147,023
9/16/2014183.90184.56182.80184.042,142,740
9/16/201431.4931.6931.0631.2073,471
9/15/2014182.91184.40182.51183.982,307,983
9/15/201431.5031.5031.1831.39100,786
9/12/2014180.63183.47180.63183.173,364,167
9/12/201431.1331.4531.0431.3129,749
9/11/2014178.77181.44178.50181.001,907,281
9/11/201431.2331.5031.0131.3033,860
9/10/2014178.33180.18178.12179.872,459,494
9/10/201431.3631.3630.9731.2233,404
9/9/2014177.93178.64176.62177.402,603,770
9/9/201431.5431.6930.9031.2150,463
9/8/2014179.58180.92179.22180.111,746,425
9/8/201431.9632.3031.5131.6959,280
9/5/2014179.58179.91177.88179.752,562,817
9/5/201432.7032.7232.1132.1625,408
9/4/2014179.93181.60179.55180.081,678,491
9/4/201432.9233.2832.7032.7031,658
9/3/2014180.48182.07179.43179.602,397,714
9/3/201432.6632.9932.4632.7984,949
9/2/2014179.26180.22178.38179.771,986,308
9/2/201433.0933.1632.2332.6446,096
8/29/2014178.32179.50177.85179.112,567,634
8/29/201433.2233.3032.7533.0937,530
8/28/2014177.05177.75175.89177.651,961,831
8/28/201433.3233.4432.9733.2262,676
8/27/2014178.36178.36177.01177.812,075,949
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
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center