$206.86 +1.91 (%) Goldman Sachs Group Inc - NYSE

May. 22, 2015 | 12:35 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GS historical data

Date Open High Low Close Volume
5/21/2015204.60205.21204.18204.952,225,002
5/21/201527.3127.8527.3127.6588,231
5/20/2015205.17205.96204.15205.081,831,225
5/20/201527.3527.6627.2427.2814,620
5/19/2015204.99206.20204.55205.402,370,071
5/19/201527.6228.0127.2627.32101,377
5/18/2015202.65205.18202.64204.662,164,617
5/15/2015202.55202.97201.82202.971,742,949
5/15/201527.8628.2927.4227.92102,334
5/14/2015202.33202.88201.43202.621,957,048
5/14/201527.7528.0527.3727.5637,395
5/13/2015200.47201.75199.85201.432,143,328
5/13/201527.9627.9627.1527.7718,423
5/12/2015200.48201.04198.07200.532,247,452
5/12/201528.2328.2327.6427.7137,389
5/11/2015200.29201.95200.29201.731,966,678
5/11/201528.3828.3828.0428.0626,078
5/8/2015199.10201.34199.10200.503,192,457
5/8/201528.2028.5128.1128.1342,701
5/7/2015196.26197.95194.81197.391,795,322
5/7/201528.0628.3528.0028.0137,380
5/6/2015197.75198.59194.01196.252,433,695
5/6/201528.5528.5528.2428.2831,731
5/5/2015198.31200.39196.72197.292,287,530
5/5/201528.4128.4228.2528.3111,418
5/4/2015198.26199.72197.90199.301,581,596
5/4/201528.7028.7028.2628.4112,196
5/1/2015198.45198.57196.83197.532,029,500
5/1/201528.3128.9428.2028.5720,058
4/30/2015198.40199.75195.40196.422,732,817
4/30/201528.7928.9728.2528.4230,062
4/29/2015195.79199.73195.48198.562,480,559
4/29/201528.1428.9028.1428.6036,577
4/28/2015196.20197.61194.40197.491,909,359
4/28/201528.2328.3628.0628.3317,785
4/27/2015198.76199.31196.37196.521,767,077
4/27/201528.4828.8528.2528.2939,543
4/24/2015199.00199.10197.45197.991,445,668
4/24/201528.4528.7528.4228.6532,435
4/23/2015198.16200.49197.60199.312,053,443
4/23/201528.3028.5927.9428.5145,595
4/22/2015197.91199.16196.57198.321,938,132
4/22/201528.1928.3027.7728.2232,902
4/21/2015198.97199.50196.58196.841,868,271
4/21/201528.0028.0927.8127.9728,599
4/20/2015199.07199.60197.92198.102,616,642
4/20/201527.6928.2527.6028.0052,857
4/17/2015197.84198.25195.65197.354,578,358
4/17/201527.8427.8427.3027.5136,489
4/16/2015202.70202.87198.70200.215,976,908
4/16/201527.2127.8127.1027.7743,284
4/15/2015198.21202.14197.39201.105,066,095
4/15/201527.2127.4527.2027.4026,619
4/14/2015196.98198.49195.71197.723,267,415
4/14/201526.8827.4026.8827.3637,405
4/13/2015195.32197.38194.77195.582,196,136
4/13/201526.4227.1826.4127.1253,958
4/10/2015194.65195.86194.09195.641,764,768
4/10/201526.5026.7025.9026.4996,142
4/9/2015192.86195.09192.41194.891,986,490
4/9/201526.5326.7426.3526.5417,398
4/8/2015193.04193.85192.20192.561,997,262
4/8/201526.8826.9026.5126.6321,960
4/7/2015192.52193.64192.24192.391,778,008
4/7/201526.7526.8026.4826.8050,926
4/6/2015190.18192.64188.95192.051,997,035
4/6/201526.6026.8926.5226.7824,183
4/2/2015191.73192.73190.85191.552,296,301
4/2/201526.8326.8326.3026.6715,655
4/1/2015187.94192.33186.96192.234,031,448
4/1/201526.8726.8726.5526.6219,889
3/31/2015190.34190.55187.97187.972,146,581
3/31/201526.3126.9426.3126.7682,235
3/30/2015189.24192.00189.19191.022,403,833
3/30/201526.5026.9526.2526.5260,038
3/27/2015187.19188.48186.27188.061,539,551
3/27/201526.2726.5026.0426.3732,527
3/26/2015186.52187.97185.02187.242,377,241
3/26/201526.1926.3426.0326.2719,682
3/25/2015191.08191.23187.35187.352,542,039
3/25/201526.5826.5826.1926.2534,541
3/24/2015191.94192.51191.16191.281,799,127
3/24/201526.3526.6326.3126.4917,837
3/23/2015193.27194.25191.96191.961,590,524
3/23/201526.3726.9526.2526.2562,441
3/20/2015190.47193.92189.90193.133,473,782
3/20/201525.7226.8425.7226.6091,964
3/19/2015191.76191.76189.09189.972,097,075
3/19/201526.0926.2225.2625.2652,863
3/18/2015189.67193.04189.20192.322,790,127
3/18/201526.2826.3725.9026.2026,564
3/17/2015190.97191.24188.80190.571,883,231
3/17/201525.9926.5625.9926.2635,157
3/16/2015190.04192.49189.90191.902,127,669
3/16/201526.2726.4125.8526.0236,035
3/13/2015188.87189.74186.16189.343,095,099
3/13/201526.2826.5526.1926.1926,816
3/12/2015185.94190.00185.94189.953,114,792
3/12/201526.8126.8326.2326.4743,980
3/11/2015183.30185.84183.01184.182,098,595
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center