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

GSJ 
$26.509
*  
0.161
0.6%
Get GSJ Alerts
*Delayed - data as of Jul. 31, 2014 11:39 ET  -  Find a broker to begin trading GSJ now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    GSJ Real Time
 
 
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 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
11:39  26.48  26.66  26.35  26.509 16,083
07/30/2014 26.76 26.76 26.65 26.67 13,380
07/29/2014 26.67 26.74 26.66 26.7 16,971
07/28/2014 26.66 26.73 26.65 26.67 11,603
07/25/2014 26.81 26.81 26.57 26.6564 15,094
07/24/2014 26.67 26.78 26.67 26.72 21,728
07/23/2014 26.74 26.85 26.67 26.68 117,347
07/22/2014 27.02 27.1 26.98 27.06 27,700
07/21/2014 27.05 27.0799 26.97 27.06 25,284
07/18/2014 26.9 27.07 26.86 27.07 32,900
07/17/2014 26.94 27.04 26.86 26.86 31,576
07/16/2014 27.08 27.08 26.88 26.9 21,682
07/15/2014 27.03 27.1 26.93 27 30,998
07/14/2014 26.96 27.1 26.96 27.02 39,575
07/11/2014 26.71 27 26.71 26.96 39,755
07/10/2014 26.7 26.78 26.7 26.75 22,656
07/09/2014 26.7 26.77 26.7 26.74 29,149
07/08/2014 26.7 26.83 26.69 26.71 16,151
07/07/2014 26.67 26.84 26.65 26.76 26,322
07/03/2014 26.73 26.73 26.51 26.63 16,933
07/02/2014 26.68 26.83 26.59 26.6281 19,182
07/01/2014 26.63 26.828 26.58 26.71 29,292
06/30/2014 26.88 26.95 26.62 26.62 40,909
06/27/2014 26.85 26.9 26.82 26.88 32,147
06/26/2014 26.89 26.94 26.81 26.9 15,811
06/25/2014 26.63 26.86 26.63 26.85 24,407
06/24/2014 26.7 26.77 26.67 26.67 23,182
06/23/2014 26.65 26.76 26.65 26.74 15,616
06/20/2014 26.69 26.79 26.63 26.751 20,591
06/19/2014 26.73 26.8 26.72 26.72 19,961
06/18/2014 26.61 26.77 26.61 26.77 19,799
06/17/2014 26.64 26.72 26.61 26.69 30,574
06/16/2014 26.75 26.85 26.62 26.62 38,418
06/13/2014 26.89 26.89 26.73 26.76 28,379
06/12/2014 26.73 26.89 26.73 26.82 23,738
06/11/2014 26.62 26.8 26.62 26.73 29,336
06/10/2014 26.68 26.77 26.67 26.71 26,150
06/09/2014 26.68 26.78 26.62 26.74 85,074
06/06/2014 26.7 26.73 26.61 26.65 28,898
06/05/2014 26.6 26.72 26.53 26.66 28,293
06/04/2014 26.61 26.65 26.31 26.56 105,618
06/03/2014 26.73 26.75 26.555 26.56 31,589
06/02/2014 26.78 26.81 26.75 26.81 24,469
05/30/2014 26.78 26.84 26.71 26.84 29,774
05/29/2014 26.71 26.78 26.66 26.7464 24,692
05/28/2014 26.56 26.77 26.52 26.71 47,801
05/27/2014 26.29 26.54 26.29 26.53 32,707
05/23/2014 26.37 26.37 26.21 26.27 19,853
05/22/2014 26.39 26.4325 26.36 26.37 30,204
05/21/2014 26.39 26.43 26.36 26.37 20,105
05/20/2014 26.37 26.439 26.37 26.4 62,650
05/19/2014 26.4 26.42 26.31 26.39 33,916
05/16/2014 26.31 26.42 26.28 26.42 33,380
05/15/2014 26.34 26.39 26.29 26.34 45,749
05/14/2014 26.29 26.33 26.25 26.33 21,600
05/13/2014 26.3 26.3499 26.28 26.29 25,243
05/12/2014 26.28 26.34 26.27 26.29 39,935
05/09/2014 26.25 26.28 26.24 26.26 27,186
05/08/2014 26.35 26.39 26.26 26.3 42,609
05/07/2014 26.35 26.45 26.35 26.35 38,862
05/06/2014 26.45 26.5 26.33 26.34 22,154
05/05/2014 26.5 26.62 26.421 26.49 37,693
05/02/2014 26.62 26.64 26.51 26.52 46,521
05/01/2014 26.64 26.68 26.54 26.66 51,063
04/30/2014 26.48 26.64 26.48 26.54 59,216
04/29/2014 26.55 26.62 26.45 26.47 41,716
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?