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

GSF 
$26.2
*  
0.405
1.57%
Get GSF Alerts
*Delayed - data as of Jul. 11, 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: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
16:00  25.75  26.22  25.78  26.20 109,299
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
04/25/2014 25.39 25.6 25.38 25.59 100,471
04/24/2014 25.46 25.46 25.35 25.43 61,241
04/23/2014 25.34 25.67 25.3 25.36 110,905
04/22/2014 25.4 25.45 25.32 25.34 171,975
04/21/2014 25.57 25.65 25.54 25.63 186,539
04/17/2014 25.64 25.67 25.4 25.4 229,620
04/16/2014 25.7 25.77 25.64 25.64 107,559
04/15/2014 25.61 25.66 25.6 25.64 47,871
04/14/2014 25.64 25.66 25.6 25.62 48,099
04/11/2014 25.55 25.66 25.55 25.62 67,940
04/10/2014 25.53 25.68 25.53 25.6 107,564
04/09/2014 25.55 25.58 25.5 25.5 144,117
04/08/2014 25.52 25.57 25.4 25.47 94,694
04/07/2014 25.68 25.71 25.46 25.5 134,692
04/04/2014 25.69 25.78 25.65 25.68 101,310
04/03/2014 25.75 25.7901 25.62 25.64 76,948
04/02/2014 25.71 25.82 25.71 25.77 77,078
04/01/2014 25.61 25.85 25.59 25.77 83,312
03/31/2014 25.7 25.75 25.6 25.6 82,390
03/28/2014 25.64 25.75 25.64 25.73 95,251
03/27/2014 25.7 25.7 25.58 25.68 67,378
03/26/2014 25.65 25.69 25.61 25.69 59,514
03/25/2014 25.59 25.72 25.59 25.61 157,493
03/24/2014 25.65 25.72 25.54 25.65 190,102
03/21/2014 25.52 25.63 25.52 25.57 135,558
03/20/2014 25.39 25.53 25.36 25.5 97,819
03/19/2014 25.53 25.53 25.41 25.4534 100,352
03/18/2014 25.49 25.53 25.44 25.52 84,566
03/17/2014 25.48 25.55 25.46 25.53 57,930
03/14/2014 25.43 25.5 25.37 25.5 45,043
03/13/2014 25.49 25.51 25.4 25.42 112,352
03/12/2014 25.41 25.52 25.41 25.51 71,375
03/11/2014 25.48 25.53 25.48 25.5 69,884
03/10/2014 25.59 25.6399 25.4 25.5 315,442
03/07/2014 25.51 25.64 25.45 25.6 123,535
03/06/2014 25.55 25.62 25.53 25.53 93,320
03/05/2014 25.62 25.62 25.53 25.59 78,652
03/04/2014 25.61 25.65 25.5 25.57 87,980
03/03/2014 25.63 25.67 25.5511 25.63 52,744
02/28/2014 25.63 25.71 25.63 25.67 77,947
02/27/2014 25.62 25.69 25.6 25.66 51,712
02/26/2014 25.38 25.74 25.33 25.65 237,421
02/25/2014 25.29 25.39 25.25 25.37 62,672
02/24/2014 25.3 25.41 25.26 25.31 140,797
02/21/2014 25.33 25.39 25.3 25.32 70,119
02/20/2014 25.34 25.39 25.23 25.29 101,080
02/19/2014 25.48 25.49 25.33 25.38 70,576
02/18/2014 25.5 25.5 25.42 25.48 73,222
02/14/2014 25.43 25.5 25.4 25.47 150,420
02/13/2014 25.33 25.43 25.26 25.41 98,665
02/12/2014 25.18 25.28 25.18 25.28 145,202
02/11/2014 25.18 25.24 25.17 25.23 102,930
02/10/2014 25.18 25.28 25.15 25.2 110,111
02/07/2014 25.2 25.2 25.15 25.2 112,663
02/06/2014 25.02 25.23 25.02 25.18 246,989
02/05/2014 24.97 25 24.93 25 89,791
02/04/2014 25 25.05 24.9501 25.05 72,862
02/03/2014 25.04 25.05 24.98 25 79,199
01/31/2014 24.95 25.02 24.9448 24.97 60,401
01/30/2014 24.98 25.078 24.951 24.984 75,278
01/29/2014 24.96 25.01 24.91 24.98 68,829
01/28/2014 24.91 24.98 24.91 24.97 105,614
01/27/2014 25 25.04 24.91 24.93 128,499
01/24/2014 24.71 25.0415 24.71 25 133,084
01/23/2014 25.05 25.07 24.9 24.92 112,556
01/22/2014 25.24 25.33 25.17 25.29 92,467
01/21/2014 25.23 25.27 25.18 25.27 117,698
01/17/2014 25.1 25.29 25.1 25.29 126,388
01/16/2014 25.07 25.2 25 25 118,652
01/15/2014 24.98 25.04 24.9506 24.96 108,025
01/14/2014 25.07 25.17 24.95 24.95 116,293
01/13/2014 25 25.12 24.94 25.09 218,860
01/10/2014 25 25.08 25 25 129,665
01/09/2014 24.82 24.9 24.82 24.89 72,935
01/08/2014 24.75 24.88 24.73 24.84 114,029
01/07/2014 24.81 24.89 24.72 24.74 107,246
01/06/2014 24.64 24.88 24.64 24.84 82,295
01/03/2014 24.5 24.5967 24.45 24.57 87,281
01/02/2014 24.44 24.49 24.3 24.41 119,935
12/31/2013 24.25 24.39 24.25 24.36 84,475
12/30/2013 24.23 24.2899 24.21 24.24 131,489
12/27/2013 24.26 24.3 24.23 24.28 101,522
12/26/2013 24.27 24.32 24.27 24.29 79,034
12/24/2013 24.3 24.3499 24.2 24.27 76,667
12/23/2013 24.55 24.62 24.31 24.35 156,737
12/20/2013 24.3 24.57 24.23 24.56 194,422
12/19/2013 24.37 24.37 24.22 24.26 144,072
12/18/2013 24.44 24.61 24.28 24.4 117,816
12/17/2013 24.5 24.589 24.4 24.52 193,362
12/16/2013 24.5 24.51 24.38 24.48 141,063
12/13/2013 24.26 24.47 24.25 24.47 103,530
12/12/2013 24.52 24.53 24.09 24.15 174,588
12/11/2013 24.76 24.83 24.5 24.5 123,709
12/10/2013 24.83 24.87 24.76 24.76 144,878
12/09/2013 24.81 24.9 24.81 24.81 100,135
12/06/2013 24.78 24.91 24.7758 24.8 102,102
12/05/2013 24.91 24.94 24.72 24.74 131,424
12/04/2013 25.02 25.06 24.94 24.96 80,248
12/03/2013 25.03 25.1 25.02 25.08 80,072
12/02/2013 25.15 25.168 25.06 25.07 117,009
11/29/2013 25.13 25.18 25.12 25.18 44,593
11/27/2013 25.1 25.19 25.06 25.18 80,043
11/26/2013 25.03 25.15 25.03 25.1 99,211
11/25/2013 25.07 25.1 25.02 25.06 126,692
11/22/2013 24.95 25.15 24.92 25.14 164,688
11/21/2013 24.83 24.98 24.8 24.94 142,958
11/20/2013 24.85 24.92 24.81 24.84 122,704
11/19/2013 24.85 24.89 24.81 24.84 72,059
11/18/2013 24.89 24.96 24.8 24.8 140,135
11/15/2013 24.81 24.9463 24.81 24.85 77,038
11/14/2013 24.69 24.86 24.67 24.82 1,111,696
11/13/2013 24.75 24.77 24.68 24.7 219,598
11/12/2013 24.75 24.8 24.69 24.75 195,509
11/11/2013 24.68 24.78 24.68 24.72 112,471
11/08/2013 24.74 24.78 24.65 24.75 150,494
11/07/2013 24.75 24.82 24.73 24.8 94,716
11/06/2013 24.72 24.77 24.68 24.75 157,431
11/05/2013 24.71 24.77 24.66 24.77 110,203
11/04/2013 24.77 24.77 24.7 24.75 107,853
11/01/2013 24.74 24.84 24.69 24.7 163,334
10/31/2013 24.45 24.7 24.44 24.66 186,269
10/30/2013 24.61 24.68 24.37 24.56 86,769
10/29/2013 24.36 24.59 24.3363 24.59 112,938
10/28/2013 24.6 24.64 24.22 24.36 111,875
10/25/2013 24.74 24.74 24.46 24.65 118,819
10/24/2013 24.78 24.85 24.6251 24.67 87,555
10/23/2013 24.62 24.84 24.55 24.81 130,656
10/22/2013 24.85 24.98 24.65 24.98 160,849
10/21/2013 24.71 24.78 24.64 24.76 95,352
10/18/2013 24.49 24.73 24.46 24.73 125,594
10/17/2013 24.15 24.48 24.15 24.45 190,258
10/16/2013 24.12 24.19 24.04 24.13 265,793
10/15/2013 24.19 24.2048 24.1 24.11 204,196
10/14/2013 24.15 24.2089 24.15 24.17 89,537
10/11/2013 24.17 24.18 24.09 24.13 122,210
10/10/2013 24.2 24.2 24.11 24.14 112,449
10/09/2013 24.15 24.21 24.09 24.14 110,260
10/08/2013 24.2 24.26 24.12 24.15 181,900
10/07/2013 24.26 24.3 24.2 24.22 169,314
10/04/2013 24.28 24.3299 24.26 24.3 66,017
10/03/2013 24.29 24.32 24.22 24.22 164,416
10/02/2013 24.3 24.37 24.25 24.28 119,717
10/01/2013 24.3 24.4314 24.26 24.3126 115,719
09/30/2013 24.06 24.37 24.01 24.36 143,466
09/27/2013 24.38 24.38 24.11 24.11 106,605
09/26/2013 24.34 24.37 24.31 24.37 106,027
09/25/2013 24.18 24.3464 24.16 24.26 93,194
09/24/2013 24.16 24.24 24.11 24.12 128,228
09/23/2013 24.09 24.15 24.06 24.12 158,217
09/20/2013 24.1 24.22 24.01 24.01 128,698
09/19/2013 24.27 24.34 24.0702 24.12 97,711
09/18/2013 24.05 24.39 24.0002 24.21 132,335
09/17/2013 24.04 24.16 24.0299 24.0401 117,183
09/16/2013 24.22 24.22 24 24.1 127,702
09/13/2013 23.93 24.1 23.88 24.054 84,544
09/12/2013 23.95 23.99 23.83 23.85 155,372
09/11/2013 24.05 24.11 23.93 23.95 181,715
09/10/2013 24.05 24.23 24 24 170,200
09/09/2013 24.04 24.17 24.01 24.015 143,056
09/06/2013 24.46 24.49 24 24.005 208,419
09/05/2013 24.44 24.48 24.36 24.42 91,367
09/04/2013 24.34 24.54 24.31 24.5 153,124
09/03/2013 24.41 24.44 24.2058 24.35 113,381
08/30/2013 24.42 24.47 24.29 24.42 91,381
08/29/2013 24.28 24.46 24.2 24.45 82,468
08/28/2013 24.17 24.36 24.13 24.27 125,458
08/27/2013 23.96 24.22 23.93 24.19 153,715
08/26/2013 24.16 24.33 24.02 24.02 105,783
08/23/2013 23.81 24.13 23.81 24.11 107,981
08/22/2013 23.64 23.89 23.63 23.78 136,475
08/21/2013 23.65 23.9 23.61 23.69 170,612
08/20/2013 23.77 23.89 23.5 23.75 188,574
08/19/2013 24.25 24.34 23.74 23.85 282,609
08/16/2013 24.5 24.64 24.16 24.25 142,679
08/15/2013 24.58 24.64 24.5 24.5 189,958
08/14/2013 24.86 24.91 24.62 24.62 132,152
08/13/2013 24.9 24.97 24.84 24.85 105,643
08/12/2013 24.91 25 24.87 24.97 97,716
08/09/2013 24.94 24.99 24.75 24.81 129,049
08/08/2013 25.07 25.11 24.9 24.91 132,043
08/07/2013 25.23 25.23 25.03 25.09 121,602
08/06/2013 25.24 25.36 25.15 25.17 118,275
08/05/2013 25.3 25.5278 25.22 25.3496 63,574
08/02/2013 25.25 25.7 25.17 25.42 277,594
08/01/2013 25.36 25.4199 25.15 25.16 94,426
07/31/2013 25.17 25.29 25.15 25.26 94,217
07/30/2013 25.17 25.2998 25.15 25.17 90,365
07/29/2013 25.26 25.3098 25.15 25.15 108,341
07/26/2013 25.08 25.264 25.05 25.24 84,858
07/25/2013 25.11 25.1978 25.02 25.13 108,950
07/24/2013 25.23 25.3 25.1 25.11 99,196
07/23/2013 25.2 25.29 25.1 25.22 94,218
07/22/2013 25.52 25.58 25.456 25.49 109,480
07/19/2013 25.44 25.63 25.439 25.63 141,833
07/18/2013 25.41 25.4798 25.37 25.4382 69,118
07/17/2013 25.38 25.5 25.3002 25.3772 134,833
07/16/2013 25.35 25.4025 25.33 25.34 102,406
07/15/2013 25.39 25.4 25.2701 25.32 96,873
07/12/2013 25.33 25.43 25.3 25.32 69,040
07/11/2013 25.23 25.48 25.23 25.38 115,624
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?