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

TFG 
$26.88
*  
unch
unch
Get TFG Alerts
*Delayed - data as of Mar. 5, 2015  -  Find a broker to begin trading TFG now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    TFG Pre-Market
 
 
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 05-MAR-2014 TO 05-MAR-2015

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 N/A N/A N/A  26.88 0
03/05/2015 26.88 26.88 26.88 26.88 00
03/04/2015 26.88 26.88 26.88 26.88 00
03/03/2015 26.88 26.88 26.88 26.88 00
03/02/2015 26.86 26.88 26.86 26.88 498
02/27/2015 26.8969 26.8969 26.8969 26.8969 00
02/26/2015 26.8969 26.8969 26.8969 26.8969 00
02/25/2015 26.8969 26.8969 26.8969 26.8969 00
02/24/2015 27.05 27.05 26.8969 26.8969 1,557
02/23/2015 27.1972 27.1972 27.1972 27.1972 362
02/20/2015 27.07 27.07 26.87 26.87 5,103
02/19/2015 27.32 27.32 27.27 27.27 410
02/18/2015 26.86 26.86 26.86 26.86 131
02/17/2015 26.961 26.961 26.89 26.89 580
02/13/2015 26.99 26.99 26.99 26.99 00
02/12/2015 26.9 26.99 26.9 26.99 346
02/11/2015 26.9043 26.9043 26.87 26.87 946
02/10/2015 26.9 26.95 26.87 26.87 3,400
02/09/2015 26.9005 26.9005 26.9005 26.9005 00
02/06/2015 27.35 27.35 26.9005 26.9005 300
02/05/2015 26.9 26.9001 26.89 26.89 700
02/04/2015 26.9 26.9263 26.89 26.89 1,500
02/03/2015 27.0445 27.0445 26.9023 26.9755 1,790
02/02/2015 26.8901 26.8901 26.8901 26.8901 00
01/30/2015 26.8901 26.8901 26.8901 26.8901 00
01/29/2015 26.8901 26.8901 26.8901 26.8901 00
01/28/2015 26.8901 26.8901 26.8901 26.8901 00
01/27/2015 26.89 26.8901 26.89 26.8901 370
01/26/2015 27 27 27 27 00
01/23/2015 27 27 27 27 1,300
01/22/2015 26.9 26.9 26.86 26.9 2,200
01/21/2015 27.38 27.38 27.38 27.38 00
01/20/2015 27.38 27.38 27.38 27.38 00
01/16/2015 27.2 27.38 27.2 27.38 500
01/15/2015 26.88 26.88 26.88 26.88 00
01/14/2015 26.8 26.92 26.8 26.88 2,100
01/13/2015 27.024 27.024 27.024 27.024 245
01/12/2015 26.93 26.93 26.93 26.93 00
01/09/2015 26.93 26.93 26.93 26.93 00
01/08/2015 26.81 27.5 26.8 26.93 3,201
01/07/2015 26.811 26.811 26.811 26.811 00
01/06/2015 26.811 26.811 26.811 26.811 00
01/05/2015 26.811 26.811 26.811 26.811 200
01/02/2015 26.811 27.25 26.8 26.8 2,753
12/31/2014 27.4999 27.5 27.4999 27.5 300
12/30/2014 27.2 27.2 27.2 27.2 200
12/29/2014 28.35 28.35 28.35 28.35 00
12/26/2014 27.5 28.64 27.1601 28.35 3,280
12/24/2014 27.5 27.5 27.5 27.5 300
12/23/2014 27.06 27.06 27.06 27.06 00
12/22/2014 27.06 27.06 27.06 27.06 00
12/19/2014 26.949 28.52 26.949 27.06 32,315
12/18/2014 26.6 26.98 26.56 26.88 12,479
12/17/2014 26.5 26.7079 26.24 26.7079 52,234
12/16/2014 27.1 27.1 26.478 26.79 1,519
12/15/2014 26.461 26.461 26.461 26.461 00
12/12/2014 26.461 26.461 26.461 26.461 113
12/11/2014 26.51 26.63 26.48 26.48 1,959
12/10/2014 26.461 26.51 26.45 26.48 2,219
12/09/2014 26.4501 26.4501 26.4501 26.4501 189
12/08/2014 26.47 26.47 26.47 26.47 00
12/05/2014 27.2 27.2 26.47 26.47 997
12/04/2014 26.35 26.35 26.35 26.35 00
12/03/2014 26.35 26.35 26.35 26.35 1,004
12/02/2014 26.45 26.45 26.45 26.45 00
12/01/2014 26.5 26.5 26.45 26.45 1,500
11/28/2014 26.73 26.73 26.73 26.73 00
11/26/2014 27 27.15 26.73 26.73 2,464
11/25/2014 26.7875 26.7875 26.7875 26.7875 300
11/24/2014 26.46 26.94 26.46 26.94 2,250
11/21/2014 26.4001 26.437 26.4001 26.437 300
11/20/2014 26.57 26.57 26.57 26.57 00
11/19/2014 26.701 26.7011 26.57 26.57 409
11/18/2014 26.8875 26.8875 26.7385 26.7385 208
11/17/2014 26.71 26.71 26.71 26.71 100
11/14/2014 26.71 26.7101 26.7 26.7 2,491
11/13/2014 26.8999 26.8999 26.6097 26.6971 1,565
11/12/2014 26.3801 26.3801 26.3801 26.3801 00
11/11/2014 26.3801 26.3801 26.3801 26.3801 00
11/10/2014 26.3801 26.3801 26.3801 26.3801 00
11/07/2014 26.3801 26.3801 26.3801 26.3801 00
11/06/2014 26.3801 26.3801 26.3801 26.3801 00
11/05/2014 26.3801 26.4001 26.38 26.3801 2,051
11/04/2014 26.5 26.52 26.5 26.51 800
11/03/2014 26.65 26.65 26.65 26.65 00
10/31/2014 26.5101 26.66 26.5101 26.65 784
10/30/2014 26.9399 26.9399 26.9399 26.9399 00
10/29/2014 27 27 26.84 26.9399 890
10/28/2014 26.57 26.95 26.56 26.95 1,980
10/27/2014 26.42 26.42 26.42 26.42 00
10/24/2014 26.42 26.42 26.42 26.42 00
10/23/2014 26.29 26.66 26.29 26.42 642
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
07/21/2014 26.53 27 26.53 27 369
07/18/2014 27.3801 27.3801 27.3801 27.3801 00
07/17/2014 27.3801 27.3801 27.3801 27.3801 00
07/16/2014 27.3801 27.3801 27.3801 27.3801 00
07/15/2014 27.3264 27.3801 27.3264 27.3801 2,360
07/14/2014 27.372 27.372 27.372 27.372 00
07/11/2014 27.372 27.372 27.372 27.372 00
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
04/09/2014 25.83 25.83 25.83 25.83 00
04/08/2014 25.81 25.83 25.81 25.83 200
04/07/2014 25.71 25.71 25.71 25.71 100
04/04/2014 25.72 25.72 25.71 25.71 400
04/03/2014 25.7141 25.7141 25.69 25.7 950
04/02/2014 25.72 25.7201 25.6501 25.68 4,505
04/01/2014 25.98 25.98 25.98 25.98 527
03/31/2014 25.81 25.81 25.27 25.73 2,326
03/28/2014 26.21 26.21 26.05 26.05 230
03/27/2014 26.675 26.675 26.675 26.675 00
03/26/2014 26.8 26.8 26.67 26.675 628
03/25/2014 26.8 26.8 26.8 26.8 100
03/24/2014 26.86 26.86 26.8001 26.8001 2,087
03/21/2014 26.5 26.88 26.5 26.86 7,655
03/20/2014 26.6 26.64 26.6 26.64 3,150
03/19/2014 26.359 26.359 26.359 26.359 00
03/18/2014 26.35 26.7621 26.171 26.359 2,091
03/17/2014 26.34 26.35 26.3275 26.35 3,116
03/14/2014 26.06 26.11 26.06 26.11 1,908
03/13/2014 26.06 26.06 26.06 26.06 00
03/12/2014 26.1293 26.1293 26.06 26.06 2,575
03/11/2014 26.14 26.39 26.13 26.13 962
03/10/2014 26.1499 26.1499 26.14 26.14 270
03/07/2014 26.17 26.3 25.99 26.18 1,084
03/06/2014 26.32 26.32 26.32 26.32 00
03/05/2014 26.32 26.32 26.32 26.32 00
*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?