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

TFG 
$27.372
*  
unch
unch
Get TFG Alerts
*Delayed - data as of Jul. 11, 2014 10:50 ET  -  Find a broker to begin trading TFG now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    TFG 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 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
10:50 N/A N/A N/A  27.372 0
07/10/2014 27.7999 27.7999 27.3 27.372 3,800
07/09/2014 26.96 27.49 26.55 27.49 2,300
07/08/2014 27.25 27.87 27.2 27.5 2,488
07/07/2014 27 27 27 27 1,002
07/03/2014 27.2 27.2 27.2 27.2 00
07/02/2014 27.2 27.2 27.2 27.2 600
07/01/2014 27.11 27.11 27.11 27.11 400
06/30/2014 27.2875 27.2875 27.2875 27.2875 138
06/27/2014 27.5 27.5 27.5 27.5 00
06/26/2014 27.5 27.5 27.5 27.5 415
06/25/2014 27.149 27.15 27.149 27.15 1,350
06/24/2014 26.91 26.91 26.91 26.91 100
06/23/2014 26.63 26.63 26.62 26.62 400
06/20/2014 27.35 27.35 27.3499 27.3499 1,750
06/19/2014 27 27 26.97 27 2,364
06/18/2014 27.15 27.15 27.15 27.15 00
06/17/2014 27.12 27.33 27.12 27.15 2,885
06/16/2014 27.02 27.02 27.02 27.02 101
06/13/2014 27.02 27.02 27.02 27.02 00
06/12/2014 27.02 27.02 27.02 27.02 00
06/11/2014 27.02 27.02 27.02 27.02 00
06/10/2014 27 27.02 27 27.02 1,470
06/09/2014 27.4 27.4 27.4 27.4 794
06/06/2014 26.89 26.89 26.89 26.89 900
06/05/2014 26.85 27 26.85 27 1,092
06/04/2014 27 27.0001 26.95 26.99 7,222
06/03/2014 27 27.3437 27 27 12,604
06/02/2014 27.2 27.2 27.2 27.2 00
05/30/2014 27.2 27.2 27.2 27.2 00
05/29/2014 27.01 27.2 27.01 27.2 2,525
05/28/2014 27 27 27 27 00
05/27/2014 27 27.0001 27 27 2,385
05/23/2014 26.51 26.53 26.5 26.5 1,325
05/22/2014 26.9375 26.9375 26.9375 26.9375 00
05/21/2014 26.9375 26.9375 26.9375 26.9375 290
05/20/2014 27.1 27.1 27.1 27.1 00
05/19/2014 27.1 27.1 27.1 27.1 00
05/16/2014 27.2 27.2 27.1 27.1 401
05/15/2014 27.1 27.1 27.1 27.1 162
05/14/2014 27.02 27.02 27 27 1,000
05/13/2014 27 27 27 27 00
05/12/2014 26.87 27.15 26.85 27 1,533
05/09/2014 26.88 27 26.88 26.93 2,600
05/08/2014 26.63 27 26.63 26.71 1,500
05/07/2014 26.78 26.78 26.78 26.78 00
05/06/2014 26.51 26.8 26.51 26.78 500
05/05/2014 26.78 27.57 26.78 27.55 1,352
05/02/2014 26.8501 26.8501 26.85 26.85 2,800
05/01/2014 26.9999 26.9999 26.9999 26.9999 600
04/30/2014 26.74 27.03 26.74 27.0299 1,000
04/29/2014 27.1 27.1 26.62 26.74 1,500
04/28/2014 26.9001 26.92 26.68 26.91 2,200
04/25/2014 26.23 26.3501 26.22 26.3501 1,100
04/24/2014 27.099 27.099 27.099 27.099 550
04/23/2014 26.82 27 26.61 27 3,005
04/22/2014 26.7 26.75 26.55 26.66 6,765
04/21/2014 26.26 26.26 26.26 26.26 501
04/17/2014 26.47 26.64 26.47 26.6 6,891
04/16/2014 26.2501 26.2501 26.2501 26.2501 00
04/15/2014 26.2501 26.2501 26.2501 26.2501 00
04/14/2014 25.85 26.2501 25.85 26.2501 307
04/11/2014 26.03 26.23 26.03 26.2001 3,698
04/10/2014 25.83 25.98 25.83 25.9 5,558
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?