$175.99 +2.94 (%) Goldman Sachs Group Inc - NYSE

Jan. 29, 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
1/29/2015173.18176.30173.07175.992,421,445
1/29/201526.5227.3526.5227.3529,283
1/28/2015177.73177.97172.97173.053,017,283
1/28/201526.4726.6826.3126.5055,272
1/27/2015177.24178.64176.30176.493,335,640
1/27/201526.7326.7326.0026.6251,888
1/26/2015178.72180.99178.06180.422,736,529
1/26/201527.1427.1426.5126.7058,298
1/23/2015181.43182.98180.42180.493,123,779
1/23/201527.0127.5126.9427.2393,640
1/22/2015178.81182.59177.25182.046,228,247
1/22/201528.2528.2527.1127.11125,152
1/21/2015174.55178.39172.82177.153,737,031
1/21/201527.9828.3527.7928.1886,662
1/20/2015177.57178.33174.23175.633,615,587
1/20/201527.9927.9927.2127.77235,564
1/19/201527.4927.5726.9527.4032,049
1/16/2015176.73180.10174.06177.235,124,104
1/16/201525.6327.2125.6326.9885,926
1/15/2015180.18181.60177.50178.493,145,989
1/15/201524.7626.2924.7625.52321,553
1/14/2015181.18182.51178.10180.235,204,732
1/14/201524.5424.5423.1223.70103,660
1/13/2015186.58189.38183.37184.932,745,342
1/13/201524.6225.2024.4224.6459,566
1/12/2015187.36187.53184.11185.072,084,188
1/12/201525.2625.3023.8724.8396,715
1/9/2015190.48191.31186.96187.351,980,679
1/9/201526.3326.3325.2925.4283,795
1/8/2015189.35190.82189.25190.271,962,464
1/8/201526.3626.6325.9525.9661,588
1/7/2015186.85187.99185.77187.281,896,784
1/7/201527.5427.5426.3026.3560,802
1/6/2015188.30188.66183.93184.533,430,666
1/6/201527.0827.3026.6827.0455,874
1/5/2015193.06194.04187.48188.343,417,017
1/5/201527.5627.6627.4027.47153,940
1/2/2015195.30195.73192.70194.411,877,748
1/2/201527.7727.7727.3427.5614,793
12/31/2014196.65196.83193.77193.831,566,780
12/31/201426.8627.7426.8627.6917,737
12/30/2014195.50196.50194.58195.711,136,152
12/30/201427.2627.3227.0627.0818,086
12/29/2014195.57196.96194.82196.191,229,873
12/29/201427.8527.8527.2527.2714,468
12/26/2014196.09196.49195.40195.451,016,252
12/24/2014196.61196.75195.01195.89697,700
12/24/201427.1227.8126.9127.6712,918
12/23/2014195.34196.10194.73195.502,346,066
12/23/201427.1227.3726.9627.3030,963
12/22/2014193.92194.50192.76194.443,056,427
12/22/201427.6727.6726.8527.0630,188
12/19/2014192.26195.00192.03193.284,798,226
12/19/201427.4027.7527.1327.5993,602
12/18/2014188.00191.66187.81191.614,209,608
12/18/201427.5528.0827.2527.7058,404
12/17/2014184.11186.50183.63185.035,074,804
12/17/201426.8627.2426.4827.0143,113
12/16/2014183.96186.93182.40183.314,181,927
12/16/201425.8726.8425.8626.7329,391
12/15/2014190.24190.81185.41185.544,729,064
12/15/201426.2526.3825.8426.0457,014
12/12/2014191.71192.64188.07188.823,838,914
12/12/201426.5026.5025.7526.0659,049
12/11/2014193.00194.94192.50193.543,179,459
12/11/201426.8827.0026.4026.5039,842
12/10/2014195.48195.99191.60192.006,506,655
12/10/201426.7127.0326.3426.6880,633
12/9/2014193.69197.22192.90196.894,568,408
12/9/201426.2627.0925.8227.00158,926
12/8/2014195.45198.06194.51196.622,714,961
12/8/201427.5027.5026.7126.9960,950
12/5/2014192.72196.93192.54195.453,625,473
12/5/201426.5027.8126.5027.6195,806
12/4/2014190.78192.34189.96191.953,162,010
12/4/201426.7526.8426.3026.51161,986
12/3/2014189.75191.82189.33190.953,049,585
12/3/201427.0827.1226.5226.91249,393
12/2/2014189.31190.94188.81190.193,116,089
12/2/201427.3927.6627.1627.3589,498
12/1/2014188.00188.62185.59188.202,468,967
12/1/201427.7227.9227.1127.4368,598
11/28/2014188.40189.49188.12188.411,195,167
11/28/201427.9728.0227.7527.9541,824
11/27/201427.7527.9927.5127.9528,107
11/26/2014189.92189.92187.73188.522,024,075
11/26/201428.1828.2027.7827.8350,187
11/25/2014190.50190.50188.20188.863,677,892
11/25/201428.1928.2027.6028.1469,771
11/24/2014190.14190.89189.67190.072,028,819
11/24/201428.3228.4427.9128.0051,369
11/21/2014191.52191.66189.37189.592,367,908
11/21/201428.2428.4828.0928.3263,169
11/20/2014187.82189.86187.55189.752,849,995
11/20/201428.2128.5728.0128.0959,425
11/19/2014189.71189.99188.19189.192,260,143
11/19/201428.2629.0028.1128.3645,671
11/18/2014189.62190.66189.59189.641,812,415
11/18/201428.4028.4127.8928.2172,532
11/17/2014189.52191.19189.22189.931,593,391
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center