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

GS 
$177.5
*  
0.40
0.22%
Get GS Alerts
*Delayed - data as of Aug. 27, 2014 13:05 ET  -  Find a broker to begin trading GS now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    GS 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 for next time

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

Results for: 3 Month, From 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
13:05  178.36  178.36  177.01  177.50 1,131,833
08/26/2014 178.47 179.15 177.81 177.9 3,110,515
08/25/2014 176.71 179.86 176.46 177.87 3,063,389
08/22/2014 175.35 176.98 174.83 175.47 2,670,361
08/21/2014 174.24 175.92 173.44 175.15 2,075,206
08/20/2014 173.27 174.18 172.6001 174.03 1,755,082
08/19/2014 174.91 175.1 173.63 173.96 1,916,095
08/18/2014 173.25 174.63 172.7 174.55 1,858,280
08/15/2014 172.84 174.6 171.44 171.9 2,433,417
08/14/2014 172.8 173.1 171.69 172.73 1,415,825
08/13/2014 172.4 172.89 171.27 172.37 1,708,159
08/12/2014 171.78 173.11 171.38 172.33 1,346,492
08/11/2014 172.75 173.4098 171.62 172.46 2,086,544
08/08/2014 169.35 172.49 168.68 172.26 2,250,931
08/07/2014 170.3 171.07 168.74 169.1 1,920,930
08/06/2014 168.15 170.85 168.02 169.74 1,711,749
08/05/2014 171.3 171.77 168.89 169.42 2,740,423
08/04/2014 170.57 171.89 170.05 171.69 2,088,898
08/01/2014 172.38 172.76 169.4 170.25 3,130,002
07/31/2014 174.44 175.27 172.79 172.87 3,792,454
07/30/2014 175.96 177.48 175.36 175.76 2,345,587
07/29/2014 176.17 177.1099 175.45 175.54 3,055,605
07/28/2014 175 176.4599 174.67 175.95 2,288,613
07/25/2014 175.91 176.46 174.72 175.4 2,114,874
07/24/2014 176.8 177.32 175.61 176.26 1,920,531
07/23/2014 175.21 177.22 174.625 176.82 3,435,933
07/22/2014 172.38 175.38 172.38 175.02 3,849,304
07/21/2014 170.17 172.1 170.05 171.72 2,227,351
07/18/2014 170.41 171.79 169.646 171.47 2,558,579
07/17/2014 170.21 171.6 168.92 170.14 3,804,924
07/16/2014 169.2 170.99 169 170.47 3,295,074
07/15/2014 169.7 170.1493 167.15 169.17 4,802,280
07/14/2014 167.18 167.72 166.46 167 2,993,227
07/11/2014 163.02 165.14 162.3837 164.8 2,276,044
07/10/2014 162.22 163.78 161.53 163.42 2,183,492
07/09/2014 165.24 165.3299 163.63 164.67 1,943,776
07/08/2014 166.74 166.78 163.73 164.91 2,422,151
07/07/2014 168.97 168.97 166.9 167.78 1,739,755
07/03/2014 167.83 169.9 167.72 169.46 1,801,184
07/02/2014 167 167.813 166.57 166.89 1,860,014
07/01/2014 166.35 168.27 166.06 166.81 2,935,503
06/30/2014 166.87 167.91 166.37 167.44 1,885,209
06/27/2014 167.25 167.65 166.37 166.78 3,105,386
06/26/2014 167 168.11 166.37 168.01 2,131,196
06/25/2014 167.82 169.02 167.4 168.38 1,601,212
06/24/2014 169.55 170.55 167.95 168.23 1,595,039
06/23/2014 170.18 170.62 169.21 170.24 1,738,544
06/20/2014 170.32 171.08 169.4201 169.84 4,675,543
06/19/2014 170 170.16 168.93 169.73 2,289,739
06/18/2014 167.89 170.1 167.29 169.86 2,873,081
06/17/2014 165.64 168.75 165.45 168.22 2,437,124
06/16/2014 165.52 166.53 164.45 165.85 1,618,650
06/13/2014 166.17 167.07 165.42 165.89 1,746,446
06/12/2014 165.76 166.65 165.02 165.96 2,286,475
06/11/2014 165.09 166.16 164.69 165.43 1,988,373
06/10/2014 165.86 167.26 165.48 166.36 1,671,390
06/09/2014 166.04 166.86 165.64 166 2,362,226
06/06/2014 162.9 166.26 162.9 166.19 3,459,719
06/05/2014 162.72 163.43 161.56 162.58 1,859,627
06/04/2014 161.44 162.73 160.86 162.39 2,086,485
06/03/2014 159.85 161.93 159.28 161.8 2,405,019
06/02/2014 159.78 160.2 157.91 160.03 2,125,360
05/30/2014 160.42 160.64 159.16 159.81 2,206,271
05/29/2014 161.14 162 159.621 160.74 1,761,798
05/28/2014 160.91 161.61 159.78 161.19 1,855,202
05/27/2014 161.12 163.43 160.58 161.77 3,248,830
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?