Historical Stock Prices

GS 
$193.28
*  
1.67
0.87%
Get GS Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading GS now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
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: 1 Year, From 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 192.26 195 192.03 193.28 4,747,903
12/18/2014 188 191.66 187.81 191.61 4,119,506
12/17/2014 184.11 186.5 183.63 185.03 4,978,528
12/16/2014 183.96 186.93 182.4 183.31 4,137,700
12/15/2014 190.24 190.81 185.41 185.54 4,608,744
12/12/2014 191.71 192.635 188.07 188.82 3,762,459
12/11/2014 193 194.94 192.5 193.54 3,170,755
12/10/2014 195.48 195.99 191.6 192 6,506,195
12/09/2014 193.69 197.22 192.9 196.89 4,560,196
12/08/2014 195.45 198.06 194.51 196.62 2,699,144
12/05/2014 192.72 196.93 192.54 195.45 3,619,867
12/04/2014 190.78 192.34 189.96 191.95 3,123,805
12/03/2014 189.75 191.82 189.33 190.95 3,031,424
12/02/2014 189.31 190.94 188.81 190.19 3,113,018
12/01/2014 188 188.62 185.59 188.2 2,461,998
11/28/2014 188.4 189.49 188.115 188.41 1,195,167
11/26/2014 189.92 189.92 187.73 188.52 2,024,025
11/25/2014 190.5 190.5 188.2 188.86 3,675,213
11/24/2014 190.14 190.89 189.67 190.07 2,017,932
11/21/2014 191.52 191.655 189.37 189.59 2,351,615
11/20/2014 187.82 189.86 187.5505 189.75 2,849,995
11/19/2014 189.71 189.99 188.188 189.19 2,249,883
11/18/2014 189.62 190.66 189.59 189.64 1,810,299
11/17/2014 189.52 191.19 189.22 189.93 1,590,262
11/14/2014 190.36 190.84 189.62 189.98 1,684,873
11/13/2014 190.84 191.19 189.2 190.24 1,744,849
11/12/2014 190.66 190.89 189.33 190.18 2,309,062
11/11/2014 191.81 192.68 190.53 191.88 1,620,115
11/10/2014 190.51 191.87 190.51 191.8 1,543,900
11/07/2014 191.25 191.475 189.3 190.71 1,974,634
11/06/2014 190.38 191.44 189.78 191 1,907,061
11/05/2014 191.58 191.87 189.61 189.84 3,131,366
11/04/2014 190.47 190.97 188.82 190.27 2,023,023
11/03/2014 190.35 191.98 189.75 190.83 2,298,128
10/31/2014 189.24 190 188.12 189.99 3,356,981
10/30/2014 185.48 187.1 185.1665 186.97 2,888,605
10/29/2014 186.09 187.31 185.39 186.08 3,351,687
10/28/2014 184.16 186.32 183.2 186.32 3,027,735
10/27/2014 182.86 184.16 182.31 183.91 2,383,730
10/24/2014 180.27 183.49 180.01 183.35 2,878,091
10/23/2014 178.8 181.1 178.71 180.06 3,379,886
10/22/2014 180.55 180.8 176.83 176.83 3,075,517
10/21/2014 179.22 180.36 178.36 180.18 2,649,468
10/20/2014 176.22 178 175.82 177.84 2,289,108
10/17/2014 175.8 177.54 175.1001 176.91 4,934,756
10/16/2014 172.02 176.29 171.26 172.58 7,787,176
10/15/2014 176.49 177.9499 171.52 177.24 6,311,469
10/14/2014 179.48 181.79 177.77 178.7 3,555,420
10/13/2014 181 183.19 178.5 178.77 3,435,779
10/10/2014 181.57 182.95 180.06 180.38 4,390,353
10/09/2014 185.82 186.17 180.75 181.27 4,892,611
10/08/2014 184.03 187 182.15 186.64 3,154,541
10/07/2014 186.56 186.56 183.62 183.8 2,913,213
10/06/2014 189.07 189.5 187.15 187.48 1,934,813
10/03/2014 184.61 188.54 184.57 188.07 3,252,016
10/02/2014 180.6 183.43 180.59 182.88 2,782,557
10/01/2014 183.19 183.85 180.33 180.7 4,167,004
09/30/2014 184.41 184.99 182.68 183.57 2,017,472
09/29/2014 183.11 184.56 182.2 183.83 1,745,422
09/26/2014 184.75 185.6 183.22 185.12 1,920,225
09/25/2014 187.46 187.8 183.46 184.09 3,074,567
09/24/2014 185.26 188.12 184.4669 187.81 2,808,138
09/23/2014 184.57 186.86 184.57 185.09 1,944,383
09/22/2014 186 186.95 185.1 185.29 1,825,599
09/19/2014 188.26 188.58 185.88 186.2 5,424,465
09/18/2014 185.83 188.43 185.5 187.89 3,566,298
09/17/2014 183.82 185.77 183.46 184.82 2,819,677
09/16/2014 183.9 184.56 182.8 184.04 2,137,380
09/15/2014 182.91 184.4 182.51 183.98 2,291,585
09/12/2014 180.63 183.47 180.63 183.17 3,358,381
09/11/2014 178.77 181.44 178.5 181 1,905,288
09/10/2014 178.33 180.18 178.12 179.87 2,457,759
09/09/2014 177.93 178.64 176.62 177.4 2,598,494
09/08/2014 179.58 180.92 179.22 180.11 1,736,330
09/05/2014 179.58 179.905 177.88 179.75 2,546,666
09/04/2014 179.93 181.5998 179.55 180.08 1,649,776
09/03/2014 180.48 182.07 179.43 179.6 2,367,997
09/02/2014 179.26 180.219 178.38 179.77 1,968,975
08/29/2014 178.32 179.5 177.852 179.11 2,560,588
08/28/2014 177.05 177.75 175.89 177.65 1,948,645
08/27/2014 178.36 178.36 177.01 177.81 2,073,741
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
05/23/2014 159.91 160.48 159.5098 160.16 1,210,233
05/22/2014 158.95 160.3 158.65 159.85 1,634,607
05/21/2014 157.16 159.75 157.13 159.35 4,201,901
05/20/2014 157.48 157.91 155.61 156.35 2,006,816
05/19/2014 156.25 157.99 156.01 157.67 1,600,697
05/16/2014 155.61 156.97 154.843 156.43 2,830,550
05/15/2014 158.69 158.96 155.92 156.64 2,756,237
05/14/2014 160.2 160.89 159.28 159.45 2,128,714
05/13/2014 159.56 160.899 159.13 160.28 1,895,692
05/12/2014 157.91 159.95 157.91 159.55 2,247,257
05/09/2014 157.57 157.9 155.68 157.2 2,628,743
05/08/2014 155.76 158.22 155.2 157.4 2,719,261
05/07/2014 155.41 156.31 153.71 155.52 3,246,437
05/06/2014 155.85 155.85 154.18 154.54 3,068,975
05/05/2014 156.5 156.9 154.52 156.35 3,008,984
05/02/2014 160.46 161.84 158.57 158.88 2,561,533
05/01/2014 159.8 161 159.7 160.37 2,069,300
04/30/2014 158.38 160.36 158.19 159.82 2,745,673
04/29/2014 157.03 158.38 156.64 158.24 2,122,049
04/28/2014 158.6 158.8299 154 156.54 3,838,679
04/25/2014 160.48 160.77 157.91 158.24 3,290,985
04/24/2014 161.04 162.11 160.59 160.85 2,898,367
04/23/2014 160.26 160.94 159.28 160.45 2,003,029
04/22/2014 157.64 160.81 157.27 160.46 4,533,593
04/21/2014 157.5 158.27 156.23 157.8 4,520,459
04/17/2014 161.03 161.44 157.35 157.44 4,524,916
04/16/2014 156.34 157.29 155.12 157.22 3,169,142
04/15/2014 155 156.02 153.1001 154.92 3,617,345
04/14/2014 154.8 155.1275 153.42 154.74 3,035,880
04/11/2014 154.45 154.49 151.65 152.72 6,460,682
04/10/2014 158.41 158.88 155.81 155.98 4,795,763
04/09/2014 157.11 159 156.42 158.16 3,998,644
04/08/2014 158.7 158.76 155.48 156.56 6,839,868
04/07/2014 162.95 163.2 158.435 158.56 4,629,798
04/04/2014 167.01 167.04 162.85 163.24 3,262,520
04/03/2014 167.31 167.67 165 166.09 2,307,592
04/02/2014 165.9 167.54 165.725 167.27 2,385,911
04/01/2014 164.76 166.29 164.22 165.92 3,325,493
03/31/2014 163.22 164.14 162.22 163.85 2,477,658
03/28/2014 162.21 164.19 161.29 162.3 2,606,300
03/27/2014 161.8 163.31 160.77 162.29 3,859,470
03/26/2014 164.74 165 161.72 161.73 2,590,327
03/25/2014 166.59 167.42 162.8 163.25 4,427,037
03/24/2014 167.13 167.98 165.1 165.72 2,711,873
03/21/2014 169.69 170 166.91 166.95 4,779,074
03/20/2014 167.88 170.45 167.27 169.22 3,947,378
03/19/2014 168.49 170.16 166.8 168.18 3,308,220
03/18/2014 167.27 169 167.01 168.09 1,928,102
03/17/2014 166.38 168.8 166.33 166.84 3,197,988
03/14/2014 166.9 167.395 165.03 165.35 2,751,541
03/13/2014 170.48 171.239 166.57 166.7 3,400,570
03/12/2014 169.13 169.99 167.81 169.72 2,550,023
03/11/2014 173.96 173.96 169.85 169.89 3,832,283
03/10/2014 173.6 174.4893 172.47 173.51 2,179,109
03/07/2014 173.98 175.59 173.11 174.26 4,088,919
03/06/2014 172.71 174 172.49 172.6 3,403,511
03/05/2014 168.8 172.9 168.2501 171.9 4,451,247
03/04/2014 166.64 168.76 166.2 168.73 3,400,471
03/03/2014 164.22 165.31 163.66 164.74 3,122,876
02/28/2014 164.81 167.82 164.57 166.45 4,291,500
02/27/2014 162.66 165.79 162.34 165.38 3,806,649
02/26/2014 163.26 163.895 160.77 162.8 3,978,343
02/25/2014 166.11 166.3 163.16 163.48 3,682,314
02/24/2014 164.08 167.41 164.08 166.54 3,242,898
02/21/2014 164.3 165.649 164.15 164.5 2,594,548
02/20/2014 163.49 164.97 162.6718 164.5 2,631,919
02/19/2014 163.91 166.18 162.98 163.26 3,669,697
02/18/2014 164.04 165.59 163.72 164.65 3,399,898
02/14/2014 163.33 164.5 162.93 163.72 4,212,753
02/13/2014 162.55 164.4 162.1 164.06 3,119,551
02/12/2014 164.5 165.23 163.23 163.5 3,046,567
02/11/2014 161.21 164.958 160.31 164.39 4,996,301
02/10/2014 161.02 161.77 160.28 161 4,321,728
02/07/2014 162.78 162.9 160.27 161.93 5,003,342
02/06/2014 161.16 162 160.1001 161.75 3,798,002
02/05/2014 160.59 162.65 160.32 160.42 3,212,930
02/04/2014 160.9 162.575 159.85 161.76 3,346,620
02/03/2014 165.15 165.52 159.77 159.82 5,079,594
01/31/2014 163.8 165.979 163.3 164.12 3,415,473
01/30/2014 165.33 166.17 164.57 165.84 2,829,437
01/29/2014 163.97 166.1 163.62 163.9 3,473,663
01/28/2014 165.03 166.55 164.59 166.25 3,170,363
01/27/2014 167.08 167.6 163.43 164.69 5,589,583
01/24/2014 168.53 169.96 167.22 167.64 4,174,550
01/23/2014 172.42 172.42 169.02 170.75 3,977,676
01/22/2014 173.45 174.64 172.78 173.68 2,476,858
01/21/2014 175.1 175.59 171.34 173.2 5,141,007
01/17/2014 175.01 177.28 174.5 176.28 3,451,020
01/16/2014 178.75 178.79 174.5 175.17 4,712,189
01/15/2014 177 179.74 177 178.75 3,540,187
01/14/2014 176.26 177.5 175.71 176.6 2,208,751
01/13/2014 178.3 178.3 175.69 175.88 2,823,792
01/10/2014 177.4 178.71 177 178.39 2,506,533
01/09/2014 179.08 179.08 176.61 177.4 2,149,378
01/08/2014 178.5 178.9 177.26 178.44 2,208,643
01/07/2014 180.73 180.98 177.52 178.29 2,734,679
01/06/2014 179.15 181.13 178.88 179.37 2,954,002
01/03/2014 176.35 178.85 176.22 178.15 2,147,404
01/02/2014 176.95 178.38 176.36 176.89 1,982,098
12/31/2013 176.22 177.44 176.22 177.26 1,663,863
12/30/2013 176.5 177.12 175.26 175.73 1,204,624
12/27/2013 176.39 176.45 175.57 176.35 1,716,879
12/26/2013 176.6 176.76 175.181 176.45 1,320,092
12/24/2013 176.67 176.675 175.44 176.16 781,289
12/23/2013 175.88 176.69 175.5 176.47 1,585,270
12/20/2013 174.66 175.79 173.75 175.16 3,754,308
12/19/2013 174.61 175.8 174 174.77 3,094,447
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?