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

GS 
$206.84
*  
0.60
0.29%
Get GS Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading GS now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    GS 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 29-APR-2015 TO 29-JUL-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.
16:00  206.22  208.13  205.67  206.84 1,979,715
07/29/2015 206.57 208.13 205.67 206.84 1,985,468
07/28/2015 207.14 207.18 204.6 206.24 2,015,906
07/27/2015 205.45 205.84 203.5 205.02 2,904,034
07/24/2015 211.45 211.45 206.9 207.35 2,449,929
07/23/2015 213.66 214.61 210.7 211.05 2,186,669
07/22/2015 211.8 213.72 211.75 213.25 2,296,041
07/21/2015 211.98 212.796 210.75 211.5 1,984,190
07/20/2015 212.68 214 211.21 212.39 2,175,307
07/17/2015 210.76 212.8 209.785 212.46 2,846,778
07/16/2015 211.39 214.14 209.32 211.18 4,400,486
07/15/2015 213.54 213.61 211.425 212.96 2,528,602
07/14/2015 210.01 212.76 209.7 212.16 2,090,061
07/13/2015 209.44 210.31 208.65 210.12 2,035,157
07/10/2015 207.72 207.98 206.18 207.19 1,840,497
07/09/2015 207.13 207.55 204.44 204.81 2,250,143
07/08/2015 206.3 206.785 203.7004 204.06 2,185,031
07/07/2015 207.98 208.97 203.2 208.21 3,304,051
07/06/2015 206.71 208.53 206.26 208.04 2,812,951
07/02/2015 209.94 210.63 208.501 209.2 1,816,322
07/01/2015 211.63 212.49 208.945 209.94 2,819,981
06/30/2015 209.89 210.79 208.15 208.79 4,166,533
06/29/2015 210.14 211.22 207.65 207.65 3,291,685
06/26/2015 213.62 214.61 212.55 213.17 2,762,601
06/25/2015 215.15 215.8 212.49 212.82 2,434,409
06/24/2015 216.2 217 213.7 214.43 3,944,237
06/23/2015 216.92 218.77 216.64 218.4 2,733,299
06/22/2015 215.06 216.81 215 216.51 2,005,879
06/19/2015 214.12 215 213.19 213.19 4,106,508
06/18/2015 213.45 215.01 212.01 214.6 2,167,088
06/17/2015 213.59 214.5 212.571 212.93 1,778,162
06/16/2015 211.85 213.57 211.13 213.56 1,953,185
06/15/2015 210.89 212.34 210.38 211.76 1,903,731
06/12/2015 213.48 214.01 212.01 213.06 2,006,235
06/11/2015 213.17 214.605 212.87 213.94 2,023,111
06/10/2015 209.72 213.4 209.36 213.13 2,675,331
06/09/2015 210 210.44 207.62 209.02 2,277,498
06/08/2015 211.15 211.7 209.4501 209.79 2,180,358
06/05/2015 210.7 211.94 208.55 210.45 3,224,281
06/04/2015 207.6 210.06 207 208.87 3,461,448
06/03/2015 207.52 210.17 206.77 208.29 2,416,800
06/02/2015 206.85 207.84 205.654 206.43 2,228,101
06/01/2015 207.32 208.82 206.89 207.81 2,085,596
05/29/2015 208.23 208.27 205.62 206.19 2,246,550
05/28/2015 208.08 208.59 207.28 208.48 3,084,915
05/27/2015 206.89 209.68 205.87 209.06 3,011,357
05/26/2015 207.52 207.52 205 206.38 3,330,880
05/22/2015 204.66 208.26 204.63 207.8 3,033,432
05/21/2015 204.6 205.21 204.175 204.95 2,220,222
05/20/2015 205.17 205.96 204.15 205.08 1,823,346
05/19/2015 204.99 206.2 204.55 205.4 2,363,268
05/18/2015 202.65 205.18 202.64 204.66 2,154,575
05/15/2015 202.55 202.97 201.815 202.97 1,737,787
05/14/2015 202.33 202.88 201.43 202.62 1,956,448
05/13/2015 200.47 201.75 199.85 201.43 2,143,123
05/12/2015 200.48 201.04 198.07 200.53 2,231,103
05/11/2015 200.29 201.9499 200.29 201.73 1,953,779
05/08/2015 199.1 201.34 199.1 200.5 3,191,257
05/07/2015 196.26 197.95 194.81 197.39 1,772,213
05/06/2015 197.75 198.59 194.01 196.25 2,430,227
05/05/2015 198.31 200.39 196.72 197.29 2,286,553
05/04/2015 198.26 199.72 197.9 199.3 1,574,241
05/01/2015 198.45 198.57 196.83 197.53 2,029,500
04/30/2015 198.4 199.75 195.4 196.42 2,717,033
04/29/2015 195.79 199.73 195.48 198.56 2,471,090
*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?