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

GSF 
$25.86
*  
0.023
0.09%
Get GSF Alerts
*Delayed - data as of Mar. 26, 2015  -  Find a broker to begin trading GSF now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    GSF 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 26-DEC-2014 TO 26-MAR-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  25.81  25.89  25.75  25.86 32,091
03/26/2015 25.76 25.89 25.75 25.86 32,091
03/25/2015 25.85 25.94 25.83 25.837 36,719
03/24/2015 25.91 25.92 25.82 25.88 42,241
03/23/2015 25.82 25.98 25.82 25.94 68,870
03/20/2015 25.73 25.84 25.7283 25.8 70,149
03/19/2015 25.74 25.79 25.6846 25.7043 58,863
03/18/2015 25.7 25.77 25.65 25.72 111,956
03/17/2015 25.73 25.73 25.68 25.7 36,042
03/16/2015 25.71 25.75 25.66 25.69 39,458
03/13/2015 25.69 25.75 25.61 25.65 25,874
03/12/2015 25.71 25.75 25.68 25.7 48,228
03/11/2015 25.74 25.8 25.68 25.68 41,706
03/10/2015 25.62 25.78 25.62 25.74 46,352
03/09/2015 25.65 25.68 25.4898 25.59 71,718
03/06/2015 25.75 25.8454 25.55 25.57 99,352
03/05/2015 25.92 25.97 25.75 25.82 177,259
03/04/2015 25.86 25.98 25.8496 25.98 32,247
03/03/2015 25.9 25.94 25.81 25.84 74,605
03/02/2015 25.89 25.9599 25.88 25.92 64,848
02/27/2015 26.05 26.05 25.82 25.88 113,476
02/26/2015 25.89 25.95 25.83 25.94 53,228
02/25/2015 25.87 26.02 25.87 25.9 54,578
02/24/2015 25.87 25.97 25.87 25.88 30,466
02/23/2015 25.86 25.92 25.84 25.86 52,200
02/20/2015 25.81 25.9 25.81 25.86 46,950
02/19/2015 25.82 25.98 25.73 25.82 59,971
02/18/2015 25.91 25.91 25.7 25.82 58,220
02/17/2015 26.01 26.04 25.89 25.9 65,350
02/13/2015 25.92 26.086 25.91 26.04 34,713
02/12/2015 25.93 26.04 25.84 25.9 62,230
02/11/2015 25.81 25.93 25.79 25.93 38,241
02/10/2015 25.81 25.88 25.81 25.81 36,249
02/09/2015 25.69 25.84 25.69 25.82 47,825
02/06/2015 25.86 25.89 25.71 25.75 87,052
02/05/2015 25.84 25.93 25.75 25.86 61,729
02/04/2015 25.77 25.95 25.73 25.86 54,740
02/03/2015 25.75 25.75 25.69 25.74 49,143
02/02/2015 25.78 25.78 25.67 25.68 71,918
01/30/2015 25.76 25.8 25.64 25.66 70,094
01/29/2015 25.87 25.9 25.72 25.74 67,008
01/28/2015 25.74 25.94 25.7001 25.91 168,072
01/27/2015 25.73 25.86 25.7 25.71 68,857
01/26/2015 25.72 25.82 25.72 25.77 79,802
01/23/2015 25.76 25.76 25.6801 25.7101 42,611
01/22/2015 25.88 25.88 25.65 25.72 54,436
01/21/2015 25.88 26.02 25.87 26.02 66,451
01/20/2015 25.97 26 25.8601 25.88 71,584
01/16/2015 25.8 25.9 25.75 25.9 75,952
01/15/2015 26 26 25.77 25.78 75,557
01/14/2015 25.92 26.05 25.92 26.05 27,096
01/13/2015 25.97 26.02 25.9 25.95 39,830
01/12/2015 26 26.04 25.96 26.01 47,961
01/09/2015 26.01 26.05 25.93 26.05 49,353
01/08/2015 26.01 26.1 25.95 26.05 60,393
01/07/2015 25.98 26.13 25.98 26.09 66,241
01/06/2015 26 26.11 25.9 25.9964 64,284
01/05/2015 26 26.07 25.85 26.05 52,299
01/02/2015 25.86 26.16 25.84 26.03 75,983
12/31/2014 25.97 26 25.86 25.86 58,688
12/30/2014 25.76 25.88 25.76 25.84 27,464
12/29/2014 25.61 25.84 25.61 25.77 27,838
12/26/2014 25.56 25.72 25.56 25.63 56,467
*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?