$232.20 +0.79 (%) Goldman Sachs Group Inc - New York Stock Exchange, Inc.

Jan. 20, 2017 | 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
1/20/2017231.62233.23230.54232.205,211,836
1/20/201718.0518.4317.9218.27100,526
1/19/2017234.07234.75230.62231.414,561,821
1/19/201717.9318.2217.8217.9680,469
1/18/2017236.00237.69231.52234.297,590,482
1/18/201718.0018.0217.6617.8998,332
1/17/2017242.94243.06235.61235.746,277,192
1/17/201718.7518.7517.9418.02108,265
1/16/201718.2518.3718.1018.2482,041
1/13/2017245.43247.77242.91244.304,186,076
1/13/201718.4118.5518.3118.3537,705
1/12/2017245.06245.47241.57243.844,022,328
1/12/201718.3618.4218.3118.3352,706
1/11/2017242.77245.84242.00245.763,532,563
1/11/201718.2018.4218.2018.3156,660
1/10/2017240.87243.44239.05242.573,432,904
1/10/201718.0618.2318.0618.1863,437
1/9/2017243.25244.69241.47242.893,022,766
1/9/201718.1618.2018.0218.0455,190
1/6/2017242.29246.20241.37244.903,591,079
1/6/201718.3718.3718.0918.1551,961
1/5/2017242.72243.23236.78241.323,562,618
1/5/201718.3018.4818.1618.3377,104
1/4/2017241.44243.32240.03243.132,728,709
1/4/201717.7418.3417.7318.26140,162
1/3/2017242.70244.97237.97241.574,384,246
1/3/201717.5417.7417.5417.6562,949
12/30/2016238.51240.50237.40239.452,355,544
12/30/201617.1717.4717.1517.4423,495
12/29/2016240.75241.07236.64238.182,619,021
12/29/201617.1817.3417.1617.2536,184
12/28/2016243.69244.50240.44240.653,052,978
12/28/201617.1217.2417.0517.1319,660
12/27/2016241.95242.59240.40241.561,998,164
12/23/2016239.54241.90238.91240.972,187,498
12/23/201617.1117.2616.9717.0964,150
12/22/2016241.23242.86239.55240.122,637,229
12/22/201617.2217.2216.9617.1183,803
12/21/2016242.24242.40240.08241.443,277,750
12/21/201616.9417.3916.8617.22125,210
12/20/2016240.52243.65240.23243.094,487,687
12/20/201616.9417.0316.9316.9439,292
12/19/2016238.34239.74236.26239.073,743,284
12/19/201617.0117.1316.9016.9759,831
12/16/2016242.80243.19238.40238.906,876,447
12/16/201617.0017.3116.9417.01106,647
12/15/2016242.49245.57241.62243.004,829,694
12/15/201616.3917.0016.3416.9673,042
12/14/2016235.67243.12235.37239.936,172,391
12/14/201616.6616.7416.3916.46198,617
12/13/2016239.00240.18235.51238.554,680,464
12/13/201616.6416.7316.4116.6356,939
12/12/2016240.50242.83236.37237.175,022,038
12/12/201616.8017.0716.5916.6077,911
12/9/2016240.61242.00238.88241.855,456,047
12/9/201617.1117.4216.9717.0645,930
12/8/2016236.88242.42236.00241.457,343,669
12/8/201616.2017.2916.1817.10132,718
12/7/2016230.40236.09230.40235.566,595,232
12/7/201615.9816.2015.8516.20189,803
12/6/2016230.18232.67227.90231.385,259,347
12/6/201615.7416.0015.7415.9975,845
12/5/2016225.52229.20225.24228.554,599,300
12/5/201615.9615.9615.6415.7632,851
12/2/2016226.00226.25221.22223.365,297,420
12/2/201615.8515.9615.7615.9088,146
12/1/2016220.93227.16220.35226.637,606,546
12/1/201615.6715.9515.6715.8428,729
11/30/2016215.20220.77214.97219.296,507,871
11/30/201615.8816.0515.6515.7182,518
11/29/2016209.99212.92209.92211.752,577,591
11/29/201615.8116.0315.6315.7122,440
11/28/2016210.00211.76209.60210.353,297,394
11/28/201615.8816.0915.8015.9061,003
11/25/2016211.36212.75211.00211.381,973,959
11/25/201615.9216.0515.8015.8939,305
11/24/201615.4915.9415.4615.8341,064
11/23/2016211.50213.41209.37212.313,734,360
11/23/201615.1715.7615.1715.4359,098
11/22/2016211.36211.95209.89211.112,945,664
11/22/201615.0915.3515.0815.2656,844
11/21/2016211.46211.69209.18211.082,860,229
11/21/201614.8815.0114.8815.0097,879
11/18/2016209.87212.07209.72210.354,278,161
11/18/201614.9014.9014.6514.7867,449
11/17/2016206.26209.69205.67209.633,572,432
11/17/201614.6615.2314.6514.8492,632
11/16/2016207.35208.08204.83206.265,276,156
11/16/201614.7014.7514.3914.6670,593
11/15/2016206.56211.20205.17211.194,893,793
11/15/201614.5414.7514.5014.68133,328
11/14/2016204.15211.77204.15209.188,248,097
11/14/201614.6114.6114.4114.53126,590
11/11/2016198.25205.00198.25203.946,290,179
11/11/201615.0015.0614.4814.54224,595
11/10/2016194.53204.67194.00200.8711,345,422
11/10/201615.1315.5014.7814.86103,175
11/9/2016185.00193.54183.45192.637,823,835
11/9/201614.9015.1714.9015.0581,805
11/8/2016180.11182.68178.46181.922,646,158
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center