$185.03 +1.72 (%) Goldman Sachs Group Inc - NYSE

Dec. 17, 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
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
11/17/201428.1028.4928.0728.3275,642
11/14/2014190.36190.84189.62189.981,691,559
11/14/201427.9428.4227.6628.2693,500
11/13/2014190.84191.19189.20190.241,749,632
11/13/201428.2728.2727.5127.8486,882
11/12/2014190.66190.89189.33190.182,322,218
11/12/201427.7128.3527.5628.3546,963
11/11/2014191.81192.68190.53191.881,629,826
11/11/201428.3628.3627.3527.93261,855
11/10/2014190.51191.87190.51191.801,553,929
11/10/201429.2929.2928.0128.2899,814
11/7/2014191.25191.48189.30190.711,981,390
11/7/201429.2329.3328.8529.0039,882
11/6/2014190.38191.44189.78191.001,915,405
11/6/201429.1329.4428.3529.1955,142
11/5/2014191.58191.87189.61189.843,141,124
11/5/201428.7028.8728.3028.78105,435
11/4/2014190.47190.97188.82190.272,027,621
11/4/201429.4529.4528.6228.6975,633
11/3/2014190.35191.98189.75190.832,305,281
11/3/201429.2329.5029.0929.4753,879
10/31/2014189.24190.00188.12189.993,357,146
10/31/201429.2629.4429.0629.4443,886
10/30/2014185.48187.10185.17186.972,794,752
10/30/201428.2429.1027.9628.9539,174
10/29/2014186.09187.31185.39186.083,378,961
10/29/201427.9128.3027.8028.2449,451
10/28/2014184.16186.32183.20186.323,036,526
10/28/201427.6028.3027.6027.7774,448
10/27/2014182.86184.16182.31183.912,388,446
10/27/201428.3328.3326.8727.35141,867
10/24/2014180.27183.49180.01183.352,900,871
10/24/201428.2728.4628.0128.3735,486
10/23/2014178.80181.10178.71180.063,397,006
10/23/201428.3328.5927.9228.21251,996
10/22/2014180.55180.80176.83176.833,088,270
10/22/201429.9229.9227.8528.07172,483
10/21/2014179.22180.36178.36180.182,652,821
10/21/201429.4129.6329.1329.63176,684
10/20/2014176.22178.00175.82177.842,307,943
10/20/201429.0629.2928.4029.0053,279
10/17/2014175.80177.54175.10176.914,950,997
10/17/201427.3929.0427.3929.0276,060
10/16/2014172.02176.29171.26172.587,798,623
10/16/201426.6028.1025.8026.87138,111
10/15/2014176.49177.95171.52177.246,330,496
10/15/201428.0329.2226.7227.28152,412
10/14/2014179.48181.79177.77178.703,557,237
10/14/201428.2728.6727.3728.57308,676
10/13/2014181.00183.19178.50178.773,436,638
10/10/2014181.57182.95180.06180.384,405,622
10/10/201429.0629.1428.5428.61218,624
10/9/2014185.82186.17180.75181.274,893,145
10/9/201429.0129.2228.5629.1458,987
10/8/2014184.03187.00182.15186.643,164,203
10/8/201428.0328.9228.0128.8991,457
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center