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

GER 
$14.09
*  
0.17
1.19%
Get GER Alerts
*Delayed - data as of Mar. 27, 2015 12:22 ET  -  Find a broker to begin trading GER now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    GER Real Time
 
 
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 26-DEC-2014 TO 26-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:22  14.135  14.25  13.93  14.09 257,372
03/26/2015 14.35 14.46 14.23 14.26 297,160
03/25/2015 14.28 14.38 14.12 14.29 299,332
03/24/2015 14.42 14.55 14.15 14.24 431,332
03/23/2015 14.33 14.46 14.28 14.37 238,632
03/20/2015 14.34 14.4099 14.16 14.24 189,100
03/19/2015 14.24 14.37 14.02 14.17 184,707
03/18/2015 13.96 14.49 13.8869 14.44 338,138
03/17/2015 14.03 14.15 13.8456 14.077 238,999
03/16/2015 14.25 14.33 13.88 14.16 421,978
03/13/2015 14.45 14.45 14.2401 14.27 209,269
03/12/2015 14.6 14.8 14.38 14.5 240,347
03/11/2015 15.21 15.21 14.46 14.62 431,536
03/10/2015 15.18 15.3 15.06 15.12 321,596
03/09/2015 15.5 15.66 15.31 15.38 235,309
03/06/2015 15.6 15.71 15.45 15.6 218,458
03/05/2015 15.5 15.71 15.42 15.65 185,068
03/04/2015 15.34 15.5 15.2301 15.5 257,400
03/03/2015 15.28 15.38 15.25 15.36 201,784
03/02/2015 15.44 15.54 15.19 15.29 217,309
02/27/2015 15.4 15.62 15.4 15.47 273,145
02/26/2015 15.53 15.59 15.35 15.35 278,233
02/25/2015 15.41 15.65 15.41 15.61 242,544
02/24/2015 15.89 15.89 15.35 15.47 423,271
02/23/2015 15.81 15.81 15.5 15.5 315,418
02/20/2015 15.58 15.89 15.47 15.82 274,890
02/19/2015 15.61 15.83 15.49 15.65 306,285
02/18/2015 15.9 15.9 15.76 15.83 222,920
02/17/2015 15.78 15.95 15.68 15.85 326,125
02/13/2015 15.82 15.86 15.68 15.77 279,372
02/12/2015 15.6 15.77 15.35 15.62 432,898
02/11/2015 15.68 15.83 15.52 15.66 220,553
02/10/2015 15.99 16.0399 15.72 15.77 306,420
02/09/2015 15.92 16.2 15.75 15.93 373,012
02/06/2015 15.98 16 15.83 15.94 257,330
02/05/2015 15.77 16.11 15.75 15.91 591,323
02/04/2015 15.66 15.88 15.6 15.64 417,764
02/03/2015 15.48 15.86 15.3901 15.78 620,255
02/02/2015 15.15 15.3 15.026 15.29 155,810
01/30/2015 15 15.09 14.77 15.02 301,938
01/29/2015 14.98 15.09 14.8 15.02 311,720
01/28/2015 15.29 15.29 14.92 14.98 408,670
01/27/2015 15.16 15.26 15.06 15.26 515,044
01/26/2015 15.1 15.31 15.01 15.28 613,311
01/23/2015 14.9 15.2 14.82 15.08 568,853
01/22/2015 14.95 15.15 14.776 15.01 781,676
01/21/2015 14.47 14.85 14.4301 14.85 475,900
01/20/2015 14.6 14.87 14.25 14.28 772,139
01/16/2015 14.3 14.75 14.21 14.73 489,162
01/15/2015 14.27 14.3593 14.09 14.15 336,786
01/14/2015 14 14.18 13.86 14.15 467,717
01/13/2015 14.42 14.5085 14.12 14.26 363,926
01/12/2015 14.58 14.62 14.29 14.43 453,765
01/09/2015 14.58 14.77 14.4 14.72 456,384
01/08/2015 14.31 14.66 14.13 14.61 514,235
01/07/2015 14.5 14.69 14.09 14.11 665,491
01/06/2015 14.37 14.65 14.15 14.38 488,405
01/05/2015 14.51 14.58 14.26 14.5 552,270
01/02/2015 14.33 14.83 14.2 14.78 386,902
12/31/2014 13.87 14.25 13.76 14.19 1,787,531
12/30/2014 14.1 14.11 13.66 14 1,866,089
12/29/2014 14.04 14.29 13.9 14.09 1,590,105
12/26/2014 14.15 14.34 13.92 14.06 1,149,124
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?