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

GSF 
$25.79
*  
0.08
0.31%
Get GSF Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading GSF 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 for next time

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

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  25.75  25.82  25.68  25.79 245,969
07/28/2014 25.68 25.82 25.68 25.79 245,969
07/25/2014 25.7 25.77 25.7 25.71 38,721
07/24/2014 25.71 25.75 25.64 25.71 38,038
07/23/2014 25.65 25.72 25.6 25.66 42,188
07/22/2014 25.99 26.08 25.97 25.99 56,023
07/21/2014 25.93 26.03 25.92 26 72,125
07/18/2014 25.93 26.06 25.9 25.9 100,431
07/17/2014 26.02 26.09 25.99 25.99 45,477
07/16/2014 26.21 26.24 25.99 26.02 35,562
07/15/2014 26.22 26.25 26.14 26.2195 56,235
07/14/2014 26.14 26.2902 26.1 26.23 69,855
07/11/2014 25.78 26.22 25.78 26.2 109,299
07/10/2014 25.78 25.83 25.7399 25.795 74,250
07/09/2014 25.78 25.84 25.7766 25.8 49,655
07/08/2014 25.8 25.81 25.71 25.8 54,147
07/07/2014 25.68 25.79 25.68 25.77 40,537
07/03/2014 25.74 25.74 25.62 25.68 57,676
07/02/2014 25.87 25.95 25.75 25.77 81,977
07/01/2014 25.94 25.99 25.81 25.88 42,298
06/30/2014 25.99 26.09 25.94 25.94 43,227
06/27/2014 25.9 26.05 25.9 26.05 84,113
06/26/2014 25.88 25.95 25.85 25.94 57,054
06/25/2014 25.85 25.95 25.85 25.91 64,781
06/24/2014 25.8 25.84 25.76 25.81 35,753
06/23/2014 25.76 25.85 25.76 25.81 43,763
06/20/2014 25.82 25.93 25.75 25.75 67,581
06/19/2014 25.84 25.9 25.84 25.85 45,621
06/18/2014 25.78 25.95 25.77 25.87 114,050
06/17/2014 25.8 25.8 25.7401 25.76 55,500
06/16/2014 25.86 25.88 25.74 25.77 65,627
06/13/2014 25.9 25.9 25.79 25.82 91,278
06/12/2014 25.7 26.01 25.7 25.9 195,987
06/11/2014 25.62 25.73 25.55 25.693 167,787
06/10/2014 25.58 25.67 25.55 25.59 75,473
06/09/2014 25.55 25.68 25.55 25.65 83,757
06/06/2014 25.57 25.62 25.49 25.56 77,290
06/05/2014 25.55 25.67 25.5 25.52 95,100
06/04/2014 25.61 25.681 25.44 25.61 214,674
06/03/2014 25.84 25.85 25.62 25.62 56,774
06/02/2014 25.89 25.891 25.8 25.84 61,529
05/30/2014 24.91 25.95 24.91 25.89 35,128
05/29/2014 25.75 25.85 25.71 25.85 143,735
05/28/2014 25.66 25.84 25.66 25.8 90,907
05/27/2014 25.71 25.71 25.62 25.654 72,968
05/23/2014 25.66 25.72 25.55 25.69 54,982
05/22/2014 25.6 25.74 25.6 25.67 137,746
05/21/2014 25.6 25.64 25.598 25.608 88,841
05/20/2014 25.57 25.65 25.56 25.63 49,533
05/19/2014 25.64 25.69 25.56 25.6 73,554
05/16/2014 25.66 25.7 25.6356 25.7 58,185
05/15/2014 25.63 25.7 25.63 25.7 50,061
05/14/2014 25.56 25.67 25.55 25.67 68,018
05/13/2014 25.57 25.62 25.5198 25.58 162,924
05/12/2014 25.51 25.6092 25.51 25.58 72,256
05/09/2014 25.52 25.52 25.47 25.5 69,375
05/08/2014 25.53 25.55 25.49 25.5332 96,897
05/07/2014 25.46 25.56 25.45 25.55 94,535
05/06/2014 25.5 25.58 25.42 25.43 75,351
05/05/2014 25.5 25.58 25.48 25.53 69,797
05/02/2014 25.66 25.68 25.53 25.53 113,485
05/01/2014 25.77 25.77 25.65 25.69 64,278
04/30/2014 25.6 25.75 25.6 25.74 84,143
04/29/2014 25.78 25.8 25.6 25.64 77,337
04/28/2014 25.53 25.8 25.51 25.8 112,467
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?