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

GS 
$157.82
*  
2.37
1.52%
Get GS Alerts
*Delayed - data as of May 24, 2016 9:42 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-FEB-2016 TO 20-MAY-2016

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.
9:42 156.67 157.97 156.44 157.82 234,169
05/20/2016 155.76 156.41 153.922 154.51 3,245,839
05/19/2016 158.68 159.9499 154.52 154.7 4,705,158
05/18/2016 154.81 160 154.65 159.94 3,642,880
05/17/2016 154.74 157.11 153.77 154.65 2,699,449
05/16/2016 155.34 156.9 154.6 155.38 3,175,567
05/13/2016 157.88 159.715 155.26 155.34 2,549,753
05/12/2016 160.32 161.47 157.31 158.07 2,447,686
05/11/2016 161.36 162.53 159.28 159.42 2,092,923
05/10/2016 158.67 161.5 158.39 161.42 2,376,166
05/09/2016 158.2 159.85 156.79 157.51 2,097,224
05/06/2016 158.19 160.17 157.01 158.85 2,303,629
05/05/2016 160.78 160.82 158.5 159.53 2,366,521
05/04/2016 161.2 162.599 159.09 160.07 3,203,793
05/03/2016 163.66 164.11 161.37 163.14 2,774,817
05/02/2016 165.08 167.19 163.99 166.18 1,998,336
04/29/2016 163.8 164.68 162.56 164.11 2,887,929
04/28/2016 165.35 167.32 164.01 164.29 2,527,216
04/27/2016 165.83 168.655 164.93 166.92 3,321,272
04/26/2016 165.38 166 164.22 165.84 2,248,469
04/25/2016 166 167.39 164.06 165.09 2,472,929
04/22/2016 165.79 167.49 165.66 166.75 2,676,985
04/21/2016 166.55 168.9 165.01 165.32 4,159,409
04/20/2016 162 167.45 161.94 166.98 4,800,277
04/19/2016 157.75 163.7 157 162.65 5,827,614
04/18/2016 157.61 160 157.15 159.02 3,028,573
04/15/2016 161.23 161.7799 158.2 158.52 3,467,626
04/14/2016 159.53 162.273 159.15 160.91 3,063,075
04/13/2016 156.53 159.99 156.38 159.85 5,145,509
04/12/2016 152.67 155.09 151.3 154.31 2,732,851
04/11/2016 151.18 153.9 150.41 152.2 3,464,249
04/08/2016 152.07 152.87 150.01 150.28 3,119,791
04/07/2016 153.65 154.03 149.37 150.41 4,786,405
04/06/2016 155.26 156.27 153.92 155.19 2,922,098
04/05/2016 156.44 156.53 154.55 155.35 2,818,421
04/04/2016 159.97 160 157.39 157.77 2,478,141
04/01/2016 156.46 160.01 155.085 159.82 3,372,045
03/31/2016 156.18 157.48 156.06 156.98 2,923,091
03/30/2016 156.13 158.0225 154.892 156.5 3,127,066
03/29/2016 152.87 155.35 151.5 155.03 2,919,290
03/28/2016 153.14 154.64 152.38 153.84 2,308,573
03/24/2016 152.4 153.04 150.13 153 3,693,369
03/23/2016 154.25 155.55 153.59 154.08 3,630,183
03/22/2016 155.5 155.59 153.36 154.2 3,519,232
03/21/2016 157.24 158.9 155.75 156.29 4,408,131
03/18/2016 153.91 158.18 153.87 157.6 7,413,169
03/17/2016 150.39 153.976 148.75 152.91 4,428,127
03/16/2016 150.92 152.85 149.71 150.54 4,307,794
03/15/2016 152.65 152.74 150.9007 152.03 3,727,792
03/14/2016 153.66 154.4475 152.13 153.49 3,317,894
03/11/2016 153.28 154.16 152.37 153.94 4,056,016
03/10/2016 150.41 153.6 148.84 151.02 4,630,175
03/09/2016 152.11 152.5 149.18 149.91 3,249,855
03/08/2016 154 154.23 151.5 151.6 3,826,277
03/07/2016 156 156.37 154.41 155.35 2,771,869
03/04/2016 156.37 158.85 155.29 156.84 5,256,663
03/03/2016 154 155.66 153.36 155.33 3,615,575
03/02/2016 154.75 155.41 153.45 154.2 5,046,669
03/01/2016 150.95 154.77 150.68 154.65 6,489,550
02/29/2016 149.75 150.29 148.32 149.53 5,505,338
02/26/2016 149.72 151.97 149.0101 150.25 5,923,562
02/25/2016 146 149.065 145.23 148.25 4,296,374
02/24/2016 143.08 145.64 140.26 145.56 5,712,638
02/23/2016 148 148.05 144.05 144.91 4,248,486
02/22/2016 149.2 149.99 148.23 148.79 4,284,900
*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?