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

GSJ 
$25.23
*  
0.31
1.21%
Get GSJ Alerts
*Delayed - data as of Feb. 11, 2016  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 10-FEB-2015 TO 10-FEB-2016

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  25.21  25.30  25.02  25.23 199,033
02/10/2016 25.42 25.55 25.4 25.54 39,776
02/09/2016 25.46 25.5499 25.2 25.34 108,518
02/08/2016 25.68 25.89 25.5235 25.65 33,368
02/05/2016 25.9639 25.9639 25.79 25.83 26,582
02/04/2016 25.98 25.98 25.9 25.94 73,227
02/03/2016 26.02 26.03 25.91 25.98 23,708
02/02/2016 26.13 26.13 25.97 26.01 45,996
02/01/2016 26.19 26.19 26 26.13 33,155
01/29/2016 26.12 26.26 26.04 26.05 25,122
01/28/2016 26.06 26.2 25.97 26.2 47,096
01/27/2016 26.06 26.11 26.0101 26.07 8,456
01/26/2016 25.97 26.1 25.97 26.06 27,294
01/25/2016 26.09 26.11 25.97 25.97 30,394
01/22/2016 26.07 26.19 26.048 26.1217 30,627
01/21/2016 26.09 26.14 25.971 26.09 29,936
01/20/2016 26.47 26.49 26.23 26.39 44,229
01/19/2016 26.5 26.5 26.3001 26.5 32,556
01/15/2016 26.34 26.5 26.25 26.5 16,429
01/14/2016 26.45 26.45 26.38 26.41 28,133
01/13/2016 26.41 26.5 26.4 26.4553 11,891
01/12/2016 26.45 26.5 26.4072 26.43 22,554
01/11/2016 26.38 26.54 26.38 26.49 28,556
01/08/2016 26.422 26.5 26.36 26.5 13,568
01/07/2016 26.36 26.45 26.12 26.39 112,598
01/06/2016 26.28 26.54 26.09 26.48 51,121
01/05/2016 26.45 26.49 26.38 26.38 51,143
01/04/2016 26.02 26.43 26.02 26.42 55,358
12/31/2015 26.34 26.43 26.3 26.3 19,575
12/30/2015 26.47 26.479 26.34 26.4424 16,498
12/29/2015 26.44 26.48 26.41 26.46 21,237
12/28/2015 26.37 26.44 26.37 26.41 12,708
12/24/2015 26.4 26.46 26.4 26.44 4,906
12/23/2015 26.38 26.43 26.3617 26.396 17,390
12/22/2015 26.33 26.42 26.32 26.32 41,622
12/21/2015 26.32 26.42 26.26 26.34 24,400
12/18/2015 26.31 26.3899 26.3 26.3473 8,198
12/17/2015 26.29 26.43 26.27 26.36 67,660
12/16/2015 26.19 26.36 26.19 26.29 11,764
12/15/2015 26.18 26.39 26.15 26.2 35,541
12/14/2015 26.3923 26.3923 26.11 26.18 50,251
12/11/2015 26.4837 26.4837 26.38 26.43 15,027
12/10/2015 26.48 26.5099 26.42 26.47 13,395
12/09/2015 26.5 26.5099 26.43 26.482 16,607
12/08/2015 26.51 26.58 26.47 26.47 26,600
12/07/2015 26.43 26.57 26.4 26.54 45,481
12/04/2015 26.429 26.5 26.42 26.42 26,977
12/03/2015 26.6 26.65 26.36 26.4 118,008
12/02/2015 26.9 26.94 26.62 26.65 56,757
12/01/2015 26.98 27 26.94 26.95 28,816
11/30/2015 27.05 27.09 26.93 26.9944 56,128
11/27/2015 26.92 27.08 26.92 27.08 15,178
11/25/2015 26.94 27.0799 26.94 26.97 85,011
11/24/2015 26.5 27.07 26.5 26.99 139,053
11/23/2015 26.48 26.62 26.458 26.61 38,888
11/20/2015 26.33 26.59 26.3 26.55 83,100
11/19/2015 26.28 26.39 26.28 26.39 21,941
11/18/2015 26.25 26.33 26.24 26.32 45,835
11/17/2015 26.2 26.38 26.2 26.32 31,734
11/16/2015 26.27 26.2999 26.16 26.23 63,786
11/13/2015 26.4 26.47 26.22 26.25 74,756
11/12/2015 26.45 26.554 26.41 26.4299 18,702
11/11/2015 26.42 26.59 26.42 26.56 26,432
11/10/2015 26.33 26.53 26.33 26.45 26,969
11/09/2015 26.28 26.44 26.24 26.44 19,775
11/06/2015 26.42 26.4799 26.28 26.31 67,306
11/05/2015 26.4 26.47 26.4 26.42 36,151
11/04/2015 26.5 26.5799 26.4 26.4 66,287
11/03/2015 26.54 26.7 26.5 26.53 74,963
11/02/2015 26.63 26.64 26.52 26.6 55,337
10/30/2015 26.79 26.79 26.52 26.6 81,594
10/29/2015 26.77 26.79 26.671 26.78 27,155
10/28/2015 26.76 26.8 26.68 26.7699 18,638
10/27/2015 26.69 26.77 26.69 26.73 13,994
10/26/2015 26.75 26.86 26.6827 26.8 34,928
10/23/2015 26.76 26.87 26.76 26.86 40,404
10/22/2015 26.68 26.79 26.66 26.7899 32,297
10/21/2015 26.9 26.96 26.81 26.93 32,550
10/20/2015 26.94 26.9775 26.91 26.97 32,893
10/19/2015 26.94 26.97 26.88 26.97 21,348
10/16/2015 26.85 26.94 26.822 26.94 25,190
10/15/2015 26.75 26.87 26.75 26.8699 25,629
10/14/2015 26.78 26.82 26.7701 26.81 18,992
10/13/2015 26.75 26.8001 26.6701 26.8 59,457
10/12/2015 26.57 26.77 26.57 26.77 24,509
10/09/2015 26.62 26.69 26.62 26.664 23,719
10/08/2015 26.58 26.62 26.51 26.62 33,516
10/07/2015 26.57 26.58 26.54 26.5758 24,454
10/06/2015 26.49 26.59 26.49 26.52 16,909
10/05/2015 26.43 26.54 26.42 26.51 18,817
10/02/2015 26.35 26.4699 26.35 26.45 39,532
10/01/2015 26.42 26.469 26.4 26.4101 9,740
09/30/2015 26.45 26.531 26.37 26.4 33,891
09/29/2015 26.532 26.532 26.45 26.4699 7,494
09/28/2015 26.57 26.57 26.46 26.46 17,864
09/25/2015 26.52 26.59 26.52 26.57 24,064
09/24/2015 26.47 26.5599 26.47 26.5452 17,133
09/23/2015 26.51 26.51 26.45 26.51 11,902
09/22/2015 26.45 26.49 26.45 26.48 10,041
09/21/2015 26.46 26.52 26.44 26.48 18,821
09/18/2015 26.47 26.539 26.45 26.45 17,112
09/17/2015 26.49 26.57 26.46 26.51 17,150
09/16/2015 26.54 26.54 26.4711 26.49 16,300
09/15/2015 26.5 26.57 26.479 26.52 73,290
09/14/2015 26.48 26.58 26.46 26.56 65,133
09/11/2015 26.43 26.48 26.4 26.46 46,782
09/10/2015 26.41 26.43 26.36 26.4099 49,803
09/09/2015 26.28 26.42 26.2399 26.41 38,809
09/08/2015 26.19 26.28 26.13 26.27 27,125
09/04/2015 26.06 26.18 26.06 26.18 15,703
09/03/2015 26.01 26.13 26.01 26.12 16,991
09/02/2015 26.07 26.09 25.96 25.96 19,764
09/01/2015 25.95 26.0901 25.95 26.04 16,936
08/31/2015 26.23 26.24 26.01 26.04 34,760
08/28/2015 26.1 26.23 26.1 26.23 20,339
08/27/2015 26.083 26.24 26.03 26.15 28,231
08/26/2015 25.97 26.08 25.97 26.05 17,992
08/25/2015 26.01 26.1108 26 26 12,655
08/24/2015 25.83 26.08 25 26.0599 78,276
08/21/2015 26.27 26.3089 26.22 26.2201 35,324
08/20/2015 26.35 26.36 26.27 26.29 48,256
08/19/2015 26.36 26.43 26.36 26.41 14,343
08/18/2015 26.36 26.45 26.32 26.43 24,394
08/17/2015 26.4 26.46 26.35 26.39 16,103
08/14/2015 26.38 26.46 26.38 26.46 14,723
08/13/2015 26.35 26.44 26.35 26.43 13,366
08/12/2015 26.32 26.39 26.32 26.39 8,029
08/11/2015 26.34 26.4 26.34 26.35 17,404
08/10/2015 26.36 26.4 26.32 26.37 39,675
08/07/2015 26.35 26.43 26.34 26.37 14,569
08/06/2015 26.31 26.43 26.31 26.41 21,973
08/05/2015 26.42 26.42 26.33 26.34 17,094
08/04/2015 26.45 26.45 26.35 26.37 27,685
08/03/2015 26.46 26.46 26.39 26.42 21,312
07/31/2015 26.5191 26.5191 26.38 26.4236 55,692
07/30/2015 26.43 26.4786 26.41 26.43 8,981
07/29/2015 26.46 26.49 26.42 26.46 11,477
07/28/2015 26.41 26.46 26.4005 26.46 14,414
07/27/2015 26.39 26.45 26.39 26.42 6,551
07/24/2015 26.45 26.48 26.38 26.48 21,201
07/23/2015 26.4 26.48 26.4 26.45 48,702
07/22/2015 26.82 26.8636 26.77 26.82 19,996
07/21/2015 26.81 26.88 26.81 26.88 12,227
07/20/2015 26.85 26.89 26.79 26.83 29,200
07/17/2015 26.82 26.89 26.73 26.89 23,429
07/16/2015 26.83 26.89 26.756 26.85 24,630
07/15/2015 26.74 26.77 26.65 26.76 18,529
07/14/2015 26.65 26.77 26.58 26.77 30,558
07/13/2015 26.47 26.65 26.47 26.62 22,089
07/10/2015 26.51 26.55 26.5 26.54 13,541
07/09/2015 26.53 26.5499 26.5 26.53 18,143
07/08/2015 26.44 26.65 26.44 26.53 44,310
07/07/2015 26.44 26.52 26.38 26.47 36,278
07/06/2015 26.47 26.64 26.39 26.44 38,330
07/02/2015 26.43 26.63 26.43 26.58 21,123
07/01/2015 26.32 26.45 26.32 26.36 19,550
06/30/2015 26.48 26.51 26.25 26.26 40,390
06/29/2015 26.61 26.61 26.45 26.4764 7,597
06/26/2015 26.44 26.65 26.44 26.62 54,276
06/25/2015 26.46 26.57 26.43 26.57 41,508
06/24/2015 26.39 26.56 26.3201 26.52 40,138
06/23/2015 26.37 26.45 26.3101 26.41 43,767
06/22/2015 26.22 26.34 26.22 26.29 17,015
06/19/2015 26.2 26.24 26.16 26.2 23,573
06/18/2015 26.28 26.36 26.23 26.23 29,648
06/17/2015 26.29 26.33 26.22 26.3 16,437
06/16/2015 26.35 26.3501 26.2701 26.28 47,585
06/15/2015 26.33 26.37 26.33 26.35 10,832
06/12/2015 26.33 26.4 26.32 26.34 23,926
06/11/2015 26.4 26.4 26.32 26.36 23,696
06/10/2015 26.3 26.32 26.3 26.31 19,931
06/09/2015 26.35 26.365 26.3 26.3 27,613
06/08/2015 26.31 26.4 26.31 26.37 30,794
06/05/2015 26.34 26.379 26.26 26.31 35,921
06/04/2015 26.38 26.39 26.3101 26.34 85,863
06/03/2015 26.3 26.41 26.3 26.34 43,897
06/02/2015 26.31 26.41 26.2601 26.3042 78,920
06/01/2015 26.53 26.53 26.36 26.41 36,016
05/29/2015 26.52 26.5684 26.42 26.42 47,454
05/28/2015 26.57 26.59 26.5101 26.52 45,820
05/27/2015 26.57 26.66 26.5 26.6 39,569
05/26/2015 26.59 26.66 26.55 26.61 23,988
05/22/2015 26.7 26.74 26.64 26.65 14,744
05/21/2015 26.7 26.79 26.69 26.69 20,554
05/20/2015 26.727 26.78 26.69 26.73 20,674
05/19/2015 26.78 26.8 26.65 26.69 29,099
05/18/2015 26.82 26.85 26.732 26.83 24,096
05/15/2015 26.83 26.91 26.81 26.86 21,241
05/14/2015 26.85 26.93 26.84 26.93 30,833
05/13/2015 26.42 26.87 26.42 26.81 51,100
05/12/2015 26.31 26.59 26.24 26.55 25,254
05/11/2015 26.62 26.63 26.35 26.4 21,548
05/08/2015 26.43 26.67 26.42 26.59 19,142
05/07/2015 26.36 26.5 26.3295 26.41 31,165
05/06/2015 26.5 26.53 26.27 26.28 184,845
05/05/2015 26.52 26.59 26.28 26.4 65,124
05/04/2015 26.75 26.75 26.55 26.59 42,410
05/01/2015 26.6 26.69 26.49 26.49 28,026
04/30/2015 26.66 26.66 26.49 26.49 26,331
04/29/2015 26.48 26.68 26.48 26.68 15,308
04/28/2015 26.83 26.8699 26.66 26.66 22,979
04/27/2015 26.81 26.83 26.77 26.77 29,213
04/24/2015 26.8 26.89 26.8 26.81 34,131
04/23/2015 26.74 26.89 26.73 26.81 33,586
04/22/2015 26.82 26.84 26.7 26.8 39,378
04/21/2015 27.08 27.18 27.04 27.18 72,513
04/20/2015 27.08 27.14 27.03 27.13 36,195
04/17/2015 27.09 27.17 26.96 27.17 40,418
04/16/2015 27.07 27.1 27.01 27.01 34,242
04/15/2015 27.03 27.15 27.03 27.15 32,053
04/14/2015 27.08 27.12 27.07 27.08 15,405
04/13/2015 27.06 27.13 27.06 27.09 24,703
04/10/2015 27.1 27.1 26.97 27.0689 42,111
04/09/2015 27.1 27.14 27.1 27.1143 14,905
04/08/2015 27.13 27.15 27.1 27.1201 17,666
04/07/2015 27.1 27.14 27.06 27.13 34,910
04/06/2015 27.12 27.12 27.0625 27.1 29,328
04/02/2015 27.07 27.11 27.0612 27.08 20,180
04/01/2015 27.07 27.09 27.04 27.07 7,739
03/31/2015 27.04 27.13 27.04 27.13 12,926
03/30/2015 27.1 27.1 26.984 27.09 14,249
03/27/2015 26.99 27.08 26.98 27.08 15,696
03/26/2015 27.09 27.0999 26.93 27.03 25,404
03/25/2015 27.1 27.15 27.08 27.13 26,347
03/24/2015 27.05 27.1095 27.02 27.08 29,476
03/23/2015 27.09 27.17 27.07 27.17 28,020
03/20/2015 26.91 27.1 26.87 27.06 33,443
03/19/2015 26.91 26.99 26.83 26.88 51,464
03/18/2015 26.72 26.99 26.72 26.91 20,544
03/17/2015 26.81 26.82 26.72 26.7883 14,585
03/16/2015 26.73 26.77 26.71 26.74 14,038
03/13/2015 26.73 26.82 26.63 26.75 22,435
03/12/2015 26.78 26.795 26.74 26.75 22,828
03/11/2015 26.76 26.85 26.75 26.75 26,101
03/10/2015 26.69 26.87 26.67 26.85 34,838
03/09/2015 26.65 26.73 26.5995 26.61 25,177
03/06/2015 26.89 26.95 26.61 26.6793 33,019
03/05/2015 26.99 27.07 26.95 26.96 28,456
03/04/2015 26.91 27.03 26.91 27.03 15,692
03/03/2015 26.88 26.95 26.86 26.91 22,597
03/02/2015 27.04 27.05 26.89 26.9 38,031
02/27/2015 26.91 27.09 26.91 27.09 30,386
02/26/2015 26.89 26.95 26.87 26.95 32,859
02/25/2015 26.91 26.96 26.8814 26.89 35,333
02/24/2015 26.95 26.99 26.898 26.9555 76,743
02/23/2015 26.87 26.964 26.87 26.9009 22,557
02/20/2015 26.89 26.9499 26.87 26.87 19,353
02/19/2015 26.88 26.98 26.85 26.89 33,982
02/18/2015 26.95 26.99 26.82 26.89 57,122
02/17/2015 26.96 27.02 26.92 26.95 35,841
02/13/2015 26.99 27.05 26.9601 27.04 20,362
02/12/2015 26.88 27 26.88 26.97 21,784
02/11/2015 26.85 26.94 26.85 26.897 19,496
02/10/2015 26.93 26.95 26.85 26.8688 34,550
*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?