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

TFG 
$26.5
*  
0.40
1.49%
Get TFG Alerts
*Delayed - data as of Oct. 22, 2014  -  Find a broker to begin trading TFG now
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 22-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
16:00  26.90  26.50  26.50  26.50 342
10/22/2014 26.5 26.5 26.5 26.5 342
10/21/2014 26.9001 26.9001 26.9 26.9 1,600
10/20/2014 26.7001 26.7001 26.7001 26.7001 00
10/17/2014 26.7001 26.7001 26.7001 26.7001 00
10/16/2014 26.7001 26.7001 26.7001 26.7001 00
10/15/2014 26.7001 26.7001 26.7001 26.7001 00
10/14/2014 26.7001 26.7001 26.7001 26.7001 100
10/13/2014 26.85 26.85 26.85 26.85 00
10/10/2014 26.9 26.9 26.85 26.85 1,324
10/09/2014 26.9 27.1 26.9 27.1 200
10/08/2014 27.05 27.05 27.05 27.05 500
10/07/2014 26.4 27.1 26.4 27.09 1,581
10/06/2014 26.04 26.04 26.04 26.04 00
10/03/2014 26.04 26.04 26.04 26.04 00
10/02/2014 26.04 26.04 26.04 26.04 00
10/01/2014 26.07 27.16 26.04 26.04 1,560
09/30/2014 26.8 26.8 26.0501 26.0501 500
09/29/2014 27 27 27 27 00
09/26/2014 26.897 27 26.897 27 746
09/25/2014 27.25 27.25 27.25 27.25 9,750
09/24/2014 26.76 27.13 26.76 27.13 5,843
09/23/2014 26.83 26.9 26.8 26.8999 3,306
09/22/2014 26.5201 26.9901 26.5201 26.9901 3,000
09/19/2014 26.6 27 26.6 26.84 2,875
09/18/2014 26.31 26.78 26.31 26.5104 650
09/17/2014 26.706 26.706 26.706 26.706 100
09/16/2014 26.36 26.816 26.36 26.816 2,594
09/15/2014 26.3001 26.8276 26.3001 26.8276 2,194
09/12/2014 26.4472 26.4472 26.3001 26.3001 1,050
09/11/2014 26.27 26.7 26.25 26.5 11,204
09/10/2014 26.81 26.81 26.81 26.81 00
09/09/2014 27.34 27.34 26.81 26.81 358
09/08/2014 26.8329 26.8329 26.8329 26.8329 00
09/05/2014 26.8329 26.8329 26.8329 26.8329 00
09/04/2014 27 27 26.7 26.8329 1,353
09/03/2014 26.2601 26.2601 26.2601 26.2601 500
09/02/2014 26.46 26.691 26.46 26.61 2,882
08/29/2014 27 27 27 27 00
08/28/2014 27 27 27 27 00
08/27/2014 27.04 27.04 27 27 695
08/26/2014 26.7 26.7 26.52 26.545 770
08/25/2014 26.6745 26.6745 26.6745 26.6745 00
08/22/2014 26.6745 26.6745 26.6745 26.6745 00
08/21/2014 26.88 26.88 26.6745 26.6745 550
08/20/2014 26.51 26.51 26.51 26.51 730
08/19/2014 26.4299 26.5 26.4299 26.5 1,443
08/18/2014 27.04 27.04 26.2344 26.2344 274
08/15/2014 26.5389 26.56 26.32 26.32 1,888
08/14/2014 26.5189 26.6199 26.5189 26.6199 567
08/13/2014 26.32 26.32 26.32 26.32 00
08/12/2014 26.32 26.32 26.32 26.32 00
08/11/2014 26.32 26.32 26.32 26.32 00
08/08/2014 26.32 26.32 26.32 26.32 00
08/07/2014 26.22 26.32 26.12 26.32 2,615
08/06/2014 26.31 26.404 25.82 26.12 6,749
08/05/2014 26.85 26.85 26.85 26.85 00
08/04/2014 26.85 26.8501 26.85 26.85 1,766
08/01/2014 27.4 27.4 27.4 27.4 00
07/31/2014 27.4 27.4 27.4 27.4 00
07/30/2014 27.4 27.4 27.4 27.4 00
07/29/2014 27.4 27.4 27.4 27.4 00
07/28/2014 27.5 27.5 27.4 27.4 463
07/25/2014 27.56 27.56 27.46 27.46 1,224
07/24/2014 27.54 27.99 27.5 27.742 1,950
07/23/2014 26.97 27.25 26.97 27.165 4,400
07/22/2014 27 27.001 26.54 26.72 4,231
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?