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

GS 
$206.43
*  
1.38
0.66%
Get GS Alerts
*Delayed - data as of Jun. 2, 2015  -  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 02-JUN-2014 TO 02-JUN-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  206.88  207.84  205.654  206.43 2,226,366
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
04/28/2015 196.2 197.609 194.4 197.49 1,902,770
04/27/2015 198.76 199.31 196.37 196.52 1,758,712
04/24/2015 199 199.1 197.45 197.99 1,438,549
04/23/2015 198.16 200.49 197.6 199.31 2,043,846
04/22/2015 197.91 199.1596 196.57 198.32 1,938,116
04/21/2015 198.97 199.5 196.58 196.84 1,859,343
04/20/2015 199.07 199.6 197.92 198.1 2,616,515
04/17/2015 197.84 198.25 195.65 197.35 4,577,698
04/16/2015 202.7 202.87 198.7 200.21 5,968,878
04/15/2015 198.21 202.14 197.39 201.1 5,043,636
04/14/2015 196.98 198.49 195.71 197.72 3,264,238
04/13/2015 195.32 197.38 194.77 195.58 2,191,979
04/10/2015 194.65 195.86 194.09 195.64 1,755,954
04/09/2015 192.86 195.09 192.41 194.89 1,975,662
04/08/2015 193.04 193.85 192.2 192.56 1,988,951
04/07/2015 192.52 193.64 192.24 192.39 1,777,983
04/06/2015 190.18 192.64 188.95 192.05 1,984,842
04/02/2015 191.73 192.73 190.85 191.55 2,296,301
04/01/2015 187.94 192.33 186.96 192.23 4,027,180
03/31/2015 190.34 190.55 187.97 187.97 2,144,431
03/30/2015 189.24 192 189.19 191.02 2,401,616
03/27/2015 187.19 188.48 186.27 188.06 1,533,839
03/26/2015 186.52 187.97 185.02 187.24 2,363,394
03/25/2015 191.08 191.23 187.35 187.35 2,541,159
03/24/2015 191.94 192.51 191.16 191.28 1,787,931
03/23/2015 193.27 194.25 191.96 191.96 1,586,512
03/20/2015 190.47 193.918 189.9 193.13 3,464,541
03/19/2015 191.76 191.76 189.09 189.97 2,092,145
03/18/2015 189.67 193.04 189.2 192.32 2,788,375
03/17/2015 190.97 191.24 188.8 190.57 1,880,463
03/16/2015 190.04 192.49 189.9 191.9 2,127,659
03/13/2015 188.87 189.74 186.16 189.34 3,085,881
03/12/2015 185.94 190 185.94 189.95 3,114,352
03/11/2015 183.3 185.84 183.01 184.18 2,054,154
03/10/2015 185.59 186.14 182.71 182.71 2,756,629
03/09/2015 187.3 188.79 186.57 187.93 2,233,639
03/06/2015 187.58 191.4 186.58 186.91 4,103,533
03/05/2015 190.13 190.72 189.07 190.08 1,325,389
03/04/2015 190.35 190.82 188.98 189.67 1,631,613
03/03/2015 190.7 192.87 190.57 191.27 1,487,567
03/02/2015 190 191.92 189.78 191.79 1,649,847
02/27/2015 191.19 192.5 189.79 189.79 2,542,822
02/26/2015 190.51 192.47 190 192.2 2,443,990
02/25/2015 191.55 192.45 190.46 191.72 2,767,098
02/24/2015 190.03 193.28 189.68 192.22 2,610,095
02/23/2015 190.74 190.74 189.27 190.31 1,665,754
02/20/2015 188.35 191.64 187.05 191.51 2,311,189
02/19/2015 187.68 189.85 187.27 189.11 1,470,272
02/18/2015 189.54 190.035 187.82 188.67 1,850,021
02/17/2015 188.78 190.63 188.31 190.02 2,103,078
02/13/2015 189.87 191.33 188.34 189 2,703,086
02/12/2015 188.25 190 187.4 189.78 3,060,868
02/11/2015 184.07 188.19 183.75 187.65 4,074,027
02/10/2015 183.35 184.8 182.35 184.56 2,556,334
02/09/2015 181.69 182.95 181.15 182.22 2,388,879
02/06/2015 182.05 184.62 181.14 183.43 3,247,286
02/05/2015 179.44 181.6 179.23 180.77 2,425,600
02/04/2015 178.72 180.71 178.53 178.78 2,967,431
02/03/2015 176.01 180.48 175.91 180.24 3,749,500
02/02/2015 172.99 175.6 172.26 175.49 2,956,774
01/30/2015 174.13 175.69 172.32 172.41 3,022,391
01/29/2015 173.18 176.3 173.07 175.99 2,406,161
01/28/2015 177.73 177.97 172.97 173.05 3,008,983
01/27/2015 177.24 178.64 176.3 176.49 3,334,545
01/26/2015 178.72 180.99 178.06 180.42 2,736,479
01/23/2015 181.43 182.98 180.42 180.49 3,107,324
01/22/2015 178.81 182.59 177.25 182.04 6,214,745
01/21/2015 174.55 178.39 172.82 177.15 3,720,699
01/20/2015 177.57 178.33 174.23 175.63 3,607,021
01/16/2015 176.73 180.1 174.06 177.23 5,123,000
01/15/2015 180.18 181.6 177.5 178.49 3,135,632
01/14/2015 181.18 182.51 178.1 180.23 5,118,043
01/13/2015 186.58 189.375 183.37 184.93 2,745,032
01/12/2015 187.36 187.53 184.11 185.07 2,080,174
01/09/2015 190.48 191.31 186.96 187.35 1,973,491
01/08/2015 189.35 190.82 189.25 190.27 1,952,919
01/07/2015 186.85 187.99 185.77 187.28 1,896,444
01/06/2015 188.3 188.659 183.93 184.53 3,430,659
01/05/2015 193.06 194.04 187.48 188.34 3,416,343
01/02/2015 195.3 195.73 192.7001 194.41 1,865,195
12/31/2014 196.65 196.83 193.77 193.83 1,562,270
12/30/2014 195.5 196.5 194.577 195.71 1,131,714
12/29/2014 195.57 196.96 194.82 196.19 1,229,873
12/26/2014 196.09 196.49 195.4 195.45 1,016,252
12/24/2014 196.61 196.75 195.01 195.89 697,700
12/23/2014 195.34 196.1 194.73 195.5 2,346,066
12/22/2014 193.92 194.5 192.762 194.44 3,046,232
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
*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?