$159.53 +0.31 (%) Goldman Sachs Group Inc - New York Stock Exchange, Inc.

May. 27, 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
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
4/20/2016162.00167.45161.94166.984,802,171
4/20/201618.5918.7018.5018.62177,788
4/19/2016157.75163.70157.00162.655,832,226
4/19/201618.0818.8818.0818.55266,314
4/18/2016157.61160.00157.15159.023,031,476
4/18/201616.9518.1316.9517.8288,308
4/15/2016161.23161.78158.20158.523,467,926
4/15/201616.9417.0816.6917.0025,512
4/14/2016159.53162.27159.15160.913,067,064
4/14/201617.2417.3316.8316.9842,583
4/13/2016156.53159.99156.38159.855,151,130
4/13/201616.9817.3916.9817.22178,990
4/12/2016152.67155.09151.30154.312,732,861
4/12/201616.4516.9916.4016.8735,748
4/11/2016151.18153.90150.41152.203,464,286
4/11/201617.0417.0416.3616.4089,004
4/8/2016152.07152.87150.01150.283,122,203
4/8/201617.5217.5216.8417.00179,031
4/7/2016153.65154.03149.37150.414,786,805
4/7/201617.9718.1917.8618.1325,755
4/6/2016155.26156.27153.92155.192,927,406
4/6/201618.1118.2717.9118.0340,645
4/5/2016156.44156.53154.55155.352,822,667
4/5/201618.2518.3517.8918.2642,471
4/4/2016159.97160.00157.39157.772,478,645
4/4/201618.3818.6118.0918.4058,480
4/1/2016156.46160.01155.09159.823,373,383
4/1/201618.3518.8218.0318.4125,242
3/31/2016156.18157.48156.06156.982,927,346
3/31/201618.9219.0018.4018.4229,444
3/30/2016156.13158.02154.89156.503,130,594
3/30/201619.0019.0118.8019.0129,947
3/29/2016152.87155.35151.50155.032,919,470
3/29/201618.8218.9518.4118.9523,315
3/28/2016153.14154.64152.38153.842,308,573
3/28/201618.8219.0018.5118.8841,900
3/24/2016152.40153.04150.13153.003,693,406
3/24/201618.9718.9718.3318.7056,592
3/23/2016154.25155.55153.59154.083,633,368
3/23/201618.9318.9518.5218.8223,406
3/22/2016155.50155.59153.36154.203,521,484
3/22/201618.8219.0418.7918.9680,811
3/21/2016157.24158.90155.75156.294,410,159
3/21/201619.0019.2418.7818.9683,010
3/18/2016153.91158.18153.87157.607,413,219
3/18/201618.9519.0518.3518.98206,646
3/17/2016150.39153.98148.75152.914,431,729
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center