Goldman Sachs Group, Inc. (The) Historical Stock Prices

GER 
$14.49
*  
0.37
2.62%
Get GER Alerts
*Delayed - data as of Dec. 18, 2014  -  Find a broker to begin trading GER now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    GER Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  14.88  15.17  14  14.49 1,914,360
12/18/2014 14.54 15.17 14 14.49 1,914,360
12/17/2014 12.89 14.3917 12.8763 14.12 1,690,155
12/16/2014 12.88 13.48 12.76 12.88 1,858,260
12/15/2014 13.66 13.8 13.08 13.13 1,075,083
12/12/2014 13.39 13.79 13 13.71 1,581,173
12/11/2014 13.44 14 13.25 13.5 1,411,258
12/10/2014 14.05 14.05 13.42 13.47 2,122,244
12/09/2014 14.69 14.69 13.95 14.25 1,506,659
12/08/2014 15.42 15.46 14.5 14.76 1,287,672
12/05/2014 15.12 15.95 15.06 15.67 1,162,058
12/04/2014 15.14 15.36 14.95 15 1,082,288
12/03/2014 15.36 15.67 15.07 15.22 1,308,010
12/02/2014 15.6 15.62 15.18 15.29 1,143,305
12/01/2014 16.86 16.89 15.69 15.7699 910,356
11/28/2014 17 17.21 16.78 17.11 459,580
11/26/2014 17.13 17.6 16.87 17.2 497,623
11/25/2014 17.59 17.703 17.11 17.13 641,017
11/24/2014 18.27 18.47 17.51 17.56 662,943
11/21/2014 18.33 18.35 18.02 18.21 418,693
11/20/2014 17.46 18.28 17.46 18.05 526,172
11/19/2014 17.2 17.58 17.0499 17.54 612,726
11/18/2014 17.35 17.44 17.16 17.18 644,613
11/17/2014 17.29 17.49 17.06 17.3 547,415
11/14/2014 17.96 18.021 17.34 17.41 574,291
11/13/2014 18.2 18.2 17.84 18 244,696
11/12/2014 18.32 18.44 18.15 18.39 327,571
11/11/2014 18.5 18.5 18.11 18.42 360,444
11/10/2014 18.95 19 18.43 18.49 270,902
11/07/2014 18.75 18.94 18.61 18.79 245,259
11/06/2014 18.5 18.83 18.27 18.79 275,890
11/05/2014 19.29 19.29 18.7 18.7 294,287
11/04/2014 19.36 19.48 18.82 19.29 316,857
11/03/2014 19.51 19.6799 19.39 19.46 152,216
10/31/2014 19.79 19.85 19.51 19.64 249,564
10/30/2014 19.7 19.8 19.16 19.8 898,625
10/29/2014 20.09 20.15 19.97 20.09 253,361
10/28/2014 20 20.05 19.9085 20.04 105,077
10/27/2014 20.02 20.02 19.88 20 80,482
10/24/2014 19.88 20.18 19.88 20.1 81,104
10/23/2014 19.66 20.03 19.5 20 171,084
10/22/2014 20.2 20.4 20 20.03 65,340
10/21/2014 20.19 20.19 20.01 20.13 67,142
10/20/2014 19.82 20 19.6 20 155,680
10/17/2014 20.25 20.4 19.63 20.24 288,463
10/16/2014 19.44 20.25 19.33 20.02 248,925
10/15/2014 19 20 18.35 20 494,466
10/14/2014 19.9 19.94 18.75 19.15 1,266,145
10/13/2014 19.91 20 19.56 19.9 408,097
10/10/2014 20 20.04 19.97 20 248,286
10/09/2014 20.1 20.1 19.95 20.01 232,904
10/08/2014 20 20.49 20 20.07 265,449
10/07/2014 20.02 20.0499 19.96 20.01 212,218
10/06/2014 20 20.01 19.96 20.01 155,106
10/03/2014 20.02 20.02 19.96 20 330,399
10/02/2014 20.01 20.0344 19.95 20 297,316
10/01/2014 20.12 20.12 19.95 20 345,671
09/30/2014 20.13 20.3 20.07 20.1557 223,802
09/29/2014 20.03 20.3 20 20.05 306,519
09/26/2014 20 20.25 19.95 20 1,794,706
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?