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

GSJ 
$26.15
*  
0.07
 negative 
0.27%
Get GSJ Alerts
*Delayed - data as of Apr. 23, 2014 
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 23-JAN-2014 TO 23-APR-2014

Date Open High Low Close / Last Volume
16:00  26.18  26.30  26.15  26.15 32,564
04/23/2014 26.29 26.3 26.15 26.15 32,564
04/22/2014 26.32 26.38 26.21 26.22 141,631
04/21/2014 26.68 26.75 26.6 26.62 42,800
04/17/2014 26.79 26.85 26.55 26.55 90,859
04/16/2014 26.79 26.9 26.77 26.79 31,984
04/15/2014 26.82 26.832 26.75 26.79 22,368
04/14/2014 26.82 26.88 26.78 26.78 27,383
04/11/2014 26.8 26.8 26.76 26.77 10,758
04/10/2014 26.72 26.84 26.691 26.8 44,684
04/09/2014 26.81 26.81 26.63 26.7777 33,663
04/08/2014 26.65 26.75 26.63 26.72 44,831
04/07/2014 26.82 26.8799 26.7 26.7 25,934
04/04/2014 26.76 26.8899 26.76 26.84 20,979
04/03/2014 26.8 26.9 26.757 26.76 35,596
04/02/2014 26.76 26.9 26.76 26.8899 35,513
04/01/2014 26.58 26.91 26.58 26.87 46,893
03/31/2014 26.72 26.75 26.57 26.57 31,077
03/28/2014 26.71 26.76 26.65 26.72 35,850
03/27/2014 26.5 26.69 26.5 26.6071 40,252
03/26/2014 26.62 26.66 26.54 26.58 18,850
03/25/2014 26.56 26.74 26.56 26.63 60,047
03/24/2014 26.68 26.68 26.54 26.65 70,599
03/21/2014 26.53 26.67 26.46 26.62 42,073
03/20/2014 26.39 26.56 26.32 26.56 62,225
03/19/2014 26.5 26.55 26.31 26.35 39,419
03/18/2014 26.48 26.54 26.4 26.54 51,890
03/17/2014 26.4 26.45 26.3 26.45 46,848
03/14/2014 26.43 26.43 26.25 26.39 60,064
03/13/2014 26.45 26.45 26.3199 26.34 65,672
03/12/2014 26.34 26.4199 26.31 26.4058 43,821
03/11/2014 26.43 26.45 26.36 26.42 38,246
03/10/2014 26.52 26.52 26.37 26.43 135,296
03/07/2014 26.38 26.52 26.27 26.52 41,113
03/06/2014 26.41 26.51 26.38 26.39 23,798
03/05/2014 26.56 26.56 26.4 26.43 54,075
03/04/2014 26.6 26.64 26.46 26.5 50,287
03/03/2014 26.54 26.67 26.3701 26.66 33,513
02/28/2014 26.36 26.65 26.36 26.65 42,818
02/27/2014 26.43 26.51 26.34 26.34 42,907
02/26/2014 26.25 26.43 26.13 26.41 45,729
02/25/2014 26.24 26.28 26.1 26.23 48,804
02/24/2014 26.07 26.3 26.07 26.17 41,087
02/21/2014 26.12 26.3 26.12 26.24 33,473
02/20/2014 26.25 26.29 26.08 26.18 35,995
02/19/2014 26.26 26.33 26.19 26.28 25,566
02/18/2014 26.4 26.4 26.25 26.26 54,451
02/14/2014 26.11 26.36 26.0556 26.36 40,878
02/13/2014 25.96 26.13 25.96 26.06 28,658
02/12/2014 25.96 26.06 25.96 26.06 31,294
02/11/2014 26 26.0599 25.97 25.98 47,366
02/10/2014 25.99 26.1 25.93 26.07 38,119
02/07/2014 25.87 26.05 25.81 26 79,034
02/06/2014 25.82 25.97 25.82 25.87 53,771
02/05/2014 25.82 25.93 25.722 25.93 50,491
02/04/2014 25.86 25.86 25.74 25.81 42,343
02/03/2014 25.93 25.93 25.79 25.79 52,681
01/31/2014 25.83 25.92 25.75 25.8699 78,519
01/30/2014 25.75 25.88 25.737 25.86 33,190
01/29/2014 25.69 25.84 25.63 25.73 61,186
01/28/2014 25.53 25.659 25.53 25.63 50,451
01/27/2014 25.53 25.66 25.51 25.56 61,865
01/24/2014 25.6 25.75 25.5 25.6 90,314
01/23/2014 25.8 25.88 25.6 25.61 73,418
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 your brokers before you trade


Want to trade FX?