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

GSJ 
$26.73
*  
0.12
0.45%
Get GSJ Alerts
*Delayed - data as of Aug. 21, 2014  -  Find a broker to begin trading GSJ now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    GSJ After Hours
 
 
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 20-AUG-2013 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  26.85  26.91  26.72  26.73 64,128
08/20/2014 26.86 26.9193 26.75 26.85 34,257
08/19/2014 26.68 26.87 26.63 26.85 90,432
08/18/2014 26.8 26.8 26.65 26.79 15,475
08/15/2014 26.7 26.75 26.5 26.7 13,743
08/14/2014 26.47 26.7 26.47 26.66 40,954
08/13/2014 26.39 26.5 26.36 26.5 29,875
08/12/2014 26.46 26.46 26.37 26.37 12,450
08/11/2014 26.55 26.55 26.35 26.38 30,961
08/08/2014 26.5 26.5418 26.33 26.46 327,500
08/07/2014 26.31 26.55 26.28 26.44 31,650
08/06/2014 26.25 26.32 26.2 26.26 37,366
08/05/2014 26.14 26.25 26.12 26.22 20,644
08/04/2014 26.45 26.45 26.15 26.15 38,490
08/01/2014 26.52 26.52 26.12 26.23 39,248
07/31/2014 26.66 26.66 26.35 26.4 38,152
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
04/28/2014 26.35 26.59 26.33 26.56 62,103
04/25/2014 26.17 26.35 26.16 26.35 51,943
04/24/2014 26.15 26.24 26.15 26.18 20,253
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
01/22/2014 26.18 26.27 26.15 26.18 67,033
01/21/2014 26.04 26.18 26.01 26.14 64,168
01/17/2014 25.85 26.1 25.8 26.1 49,063
01/16/2014 25.8 25.88 25.73 25.84 34,342
01/15/2014 25.62 25.82 25.62 25.8 41,831
01/14/2014 25.71 25.75 25.63 25.64 29,568
01/13/2014 25.58 25.72 25.58 25.7 59,539
01/10/2014 25.73 25.78 25.6 25.6 64,461
01/09/2014 25.7 25.71 25.57 25.67 45,400
01/08/2014 25.52 25.67 25.41 25.61 48,621
01/07/2014 25.6 25.87 25.5 25.52 39,588
01/06/2014 25.32 25.6 25.316 25.6 50,486
01/03/2014 25.26 25.39 25.26 25.3 38,728
01/02/2014 25.21 25.3 25.2 25.24 36,411
12/31/2013 25.12 25.23 25.12 25.23 36,893
12/30/2013 25.07 25.16 25.0388 25.11 58,275
12/27/2013 25 25.06 25 25.05 52,974
12/26/2013 25.06 25.149 24.95 24.95 65,375
12/24/2013 25.18 25.26 25.06 25.06 30,266
12/23/2013 25.26 25.46 25.13 25.16 54,397
12/20/2013 25.33 25.38 25.24 25.26 66,527
12/19/2013 25.37 25.47 25.21 25.27 81,318
12/18/2013 25.59 25.67 25.26 25.51 60,311
12/17/2013 25.33 25.67 25.28 25.59 87,913
12/16/2013 25.42 25.61 25.25 25.34 72,798
12/13/2013 25.18 25.52 25.18 25.52 65,742
12/12/2013 25.3 25.3102 25.11 25.162 96,965
12/11/2013 25.39 25.46 25.3 25.3 92,780
12/10/2013 25.42 25.42 25.29 25.29 76,982
12/09/2013 25.47 25.54 25.35 25.35 47,114
12/06/2013 25.34 25.6 25.33 25.46 52,399
12/05/2013 25.55 25.55 25.33 25.33 57,439
12/04/2013 25.63 25.64 25.5105 25.59 45,133
12/03/2013 25.66 25.73 25.62 25.65 56,961
12/02/2013 25.78 25.78 25.67 25.68 36,918
11/29/2013 25.66 25.8 25.66 25.78 14,847
11/27/2013 25.75 25.8 25.6101 25.74 36,671
11/26/2013 25.65 25.75 25.6 25.723 32,640
11/25/2013 25.65 25.69 25.54 25.65 38,730
11/22/2013 25.56 25.72 25.5 25.65 69,116
11/21/2013 25.39 25.55 25.36 25.46 67,080
11/20/2013 25.36 25.39 25.35 25.37 84,715
11/19/2013 25.35 25.38 25.31 25.33 38,351
11/18/2013 25.36 25.4 25.3 25.34 55,509
11/15/2013 25.4 25.4 25.29 25.29 31,467
11/14/2013 25.31 25.35 25.3 25.33 35,510
11/13/2013 25.36 25.37 25.29 25.3 77,461
11/12/2013 25.33 25.36 25.3 25.3 59,731
11/11/2013 25.3 25.34 25.28 25.29 35,091
11/08/2013 25.22 25.32 25.2 25.2814 49,959
11/07/2013 25.23 25.32 25.22 25.22 38,444
11/06/2013 25.23 25.27 25.18 25.2099 35,594
11/05/2013 25.35 25.35 25.17 25.21 34,449
11/04/2013 25.41 25.45 25.21 25.23 55,746
11/01/2013 25.43 25.48 25.3 25.41 43,797
10/31/2013 25.33 25.47 25.18 25.38 43,972
10/30/2013 25.43 25.5 25.3 25.3696 55,925
10/29/2013 25.08 25.43 25.08 25.43 41,319
10/28/2013 25.37 25.37 25.07 25.18 61,353
10/25/2013 25.25 25.4035 25.15 25.29 40,756
10/24/2013 25.5 25.6 25.2637 25.34 55,201
10/23/2013 25.55 25.58 25.42 25.51 52,328
10/22/2013 25.75 25.89 25.7 25.87 41,823
10/21/2013 25.5 25.75 25.5 25.67 34,312
10/18/2013 25.41 25.65 25.41 25.61 46,489
10/17/2013 25.17 25.669 25.17 25.38 51,096
10/16/2013 25.1 25.24 25.05 25.17 128,959
10/15/2013 25.14 25.19 25.07 25.08 99,737
10/14/2013 25.06 25.2 25.0506 25.16 26,820
10/11/2013 25.15 25.2 25.0505 25.08 47,771
10/10/2013 25.18 25.25 25.14 25.15 67,602
10/09/2013 25.1 25.22 25.08 25.15 52,513
10/08/2013 25.17 25.27 25.05 25.1 68,667
10/07/2013 25.33 25.42 25.15 25.16 89,570
10/04/2013 25.37 25.47 25.3 25.3 30,972
10/03/2013 25.44 25.48 25.26 25.29 44,751
10/02/2013 25.49 25.54 25.34 25.41 78,792
10/01/2013 25.28 25.55 25.25 25.47 48,578
09/30/2013 25.21 25.44 25.11 25.43 40,540
09/27/2013 25.36 25.41 25.02 25.15 40,662
09/26/2013 25.44 25.5499 25.36 25.4221 40,633
09/25/2013 25.16 25.46 25.16 25.45 49,227
09/24/2013 25.36 25.36 25.19 25.22 53,558
09/23/2013 25.07 25.39 25.07 25.26 45,834
09/20/2013 25.21 25.39 25.09 25.11 46,185
09/19/2013 25.41 25.44 25.25 25.29 55,122
09/18/2013 25.05 25.5 25.03 25.5 75,768
09/17/2013 25.17 25.2499 25.06 25.06 57,380
09/16/2013 25.24 25.26 25.15 25.2148 44,206
09/13/2013 25.22 25.2226 25.14 25.1837 33,529
09/12/2013 25.23 25.349 25.11 25.12 92,479
09/11/2013 25.13 25.3 25.09 25.17 93,786
09/10/2013 25.11 25.21 25.09 25.11 63,726
09/09/2013 25.17 25.25 25.09 25.11 54,993
09/06/2013 25.35 25.36 25.11 25.16 64,172
09/05/2013 25.33 25.429 25.25 25.35 98,989
09/04/2013 25.25 25.38 25.2 25.3701 53,840
09/03/2013 25.32 25.34 25.1 25.21 61,383
08/30/2013 25.27 25.33 25.1602 25.24 37,714
08/29/2013 25.11 25.34 25.11 25.34 95,594
08/28/2013 24.98 25.19 24.98 25.14 49,477
08/27/2013 24.99 25.119 24.91 25.09 60,133
08/26/2013 25 25.17 25 25.0199 89,293
08/23/2013 24.78 24.99 24.78 24.99 76,644
08/22/2013 24.59 24.94 24.58 24.75 82,529
08/21/2013 24.6 24.9 24.51 24.57 75,484
08/20/2013 24.61 24.79 24.4338 24.59 96,530
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?