Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
The Goldman Sachs Group, Inc. logo
GS
The Goldman Sachs Group, Inc.
20:00:12
1096.56 $
0.0000 (%0.00)
Previous Close: 1099.14
Day Low₺1094.07
Day High₺1124.99
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

GS: The Goldman Sachs Group, Inc. Historical Data

2007 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 211.8412
CLOSE 211.8377

Low

LOW 157.38

High

HIGH 250.7
DATEOPENHIGHLOWCLOSE
01/03/2007200.6203.32197.82200.72
01/04/2007200.22200.67198.07198.85
01/05/2007198.43200197.9199.05
01/08/2007199.05203.95198.1203.73
01/09/2007203.54204.9202204.08
01/10/2007203.4208.44201.5208.11
01/11/2007208.34213.17207.6211.88
01/12/2007210.9214.22210.4213.99
01/16/2007200215.13200213.59
01/17/2007212.2214.09210.85213.23
01/18/2007213.75214.81209.1209.68
01/19/2007209.08211.44208.84210.29
01/22/2007211.09213.25209.6212.97
01/23/2007212.82213.42210.65212.64
01/24/2007213.51220.17213.03220.1
01/25/2007219.83220.51212.51213.07
01/26/2007214.56214.9210.6213.5
01/29/2007213.9215.08210.13211.04
01/30/2007211.08212.31208.37208.78
01/31/2007208.3212.75207.29212.16
02/01/2007213.44213.9209.73212
02/02/2007211213.9211213.43
02/05/2007213.3213.72211.5212.55
02/06/2007213.29215.86212.7214.65
02/07/2007215.03215.85213.1213.55
02/08/2007212.09215.21209.81213.9
02/09/2007215.77219.26210.58213.28
02/12/2007213.75214209.87211.13
02/13/2007211.98213.3210.47212.53
02/14/2007213.7219.1212.79217.4
02/15/2007217.94218.84216.41216.82
02/16/2007215.96217.5215.02216.92
02/20/2007218.33221.9215.97220.94
02/21/2007219.25221.5218.16220.15
02/22/2007221222.75218218.97
02/23/2007219.16219.8215.55216.5
02/26/2007217.99218.37212.66214
02/27/2007209.75210.4194.65199.76
02/28/2007200.4203.85197.79201.75
03/01/2007197.12202.7194.08199.66
03/02/2007198.2200.92195.59195.67
03/05/2007193.55197.49189.85190
03/06/2007193.9198.2193.7197.37
03/07/2007197.48199195.5195.59
03/08/2007198.03202.02198199.94
03/09/2007202.95202.99198.86201.7
03/12/2007200202.89198.86202.6
03/13/2007204.96208.56198.52199.03
03/14/2007200202.16197.54200.15
03/15/2007200202.37199.5200.89
03/16/2007200.79201.05198.27199
03/19/2007201.32202.5200.44202.44
03/20/2007202.49204.43202204
03/21/2007205.34211.51204.16210.95
03/22/2007211.7211.75209.29210.08
03/23/2007210.06211.89209.71211.89
03/26/2007212.01212.22209.3211.73
03/27/2007211.01211.73209.74209.87
03/28/2007208.21208.67206.19206.76
03/29/2007208.09208.89206.3207.2
03/30/2007207.44209.03204.7206.63
04/02/2007207.67207.68203.29205.65
04/03/2007207209.75206.47209.75
04/04/2007209.45209.95208.21208.79
04/05/2007208.5208.5207.41207.93
04/09/2007208.57209.87207.45208.94
04/10/2007208.3209.81208.21209.05
04/11/2007208.7208.87206.61206.93
04/12/2007206.25207.52205.39207.05
04/13/2007207.95207.95205.61206.5
04/16/2007208.24215.23208.12214.52
04/17/2007215.15216.87213.54214.9
04/18/2007214.1218.54213.97216.75
04/19/2007215.34221.71214.8219.29
04/20/2007221.23222.19218.37220
04/23/2007221223.98220.48222.42
04/24/2007222.75223.24218.71220.72
04/25/2007221.9226.05220.1225.6
04/26/2007225.9226.61224.17224.81
04/27/2007224.05225.71222.99224.28
04/30/2007224.36224.98218.48218.61
05/01/2007219.08219.91215.35218.58
05/02/2007218221.92217.45219.49
05/03/2007220.39221.93218.55221.56
05/04/2007222.6227.34221.43227.34
05/07/2007227229.9225.6227.22
05/08/2007225.92225.99222.96224.95
05/09/2007224.95227.68223.35226.57
05/10/2007225.5226.98222.95223.1
05/11/2007223.91227.55223.6227.5
05/14/2007228.03229225.35226.18
05/15/2007226.19228.33224.26224.38
05/16/2007225.59227.96224.52227.11
05/17/2007226.75227.93225.25227.38
05/18/2007228.55231.22227.95230.34
05/21/2007230.65231.69228.56229.23
05/22/2007229.79231.66228.75230.71
05/23/2007231.7232.41228.43228.54
05/24/2007229.37230.75225.05225.68
05/25/2007226.81226.95224.19225.53
05/29/2007226.25228.9226.03228.44
05/30/2007226.25232225.6232
05/31/2007232.21233.97230.09230.82
06/01/2007232.08232.89229.59230.71
06/04/2007230230.65227.94229.71
06/05/2007229.36230.33228.25229.36
06/06/2007227.77227.94224.85227.35
06/07/2007226.29227.42219.34220.05
06/08/2007220.1225.07218.75225.06
06/11/2007225.6227.57224.13227.16
06/12/2007226.9231.12225.58227.85
06/13/2007229233.64228233.64
06/14/2007227.71229.3225.01225.75
06/15/2007227.33228.47226226.19
06/18/2007226.55227.54224.8226.97
06/19/2007226.16229.57225.49229.47
06/20/2007229.75230.33225.72225.89
06/21/2007225.98226.9222.2226.9
06/22/2007226.5226.79220.27222.4
06/25/2007221.11223.17215.05216.74
06/26/2007217.7219.36214.17214.17
06/27/2007214219.8212.56219.33
06/28/2007219.75221.47217.67218.96
06/29/2007219.55220.44213.69216.75
07/02/2007217.5219.65216219.18
07/03/2007220.34224.9219.99224.55
07/05/2007224.29224.29221.2221.32
07/06/2007220.76224.22220.7223.64
07/09/2007223.02225.77222.51223.3
07/10/2007220.99222.7216.52217.08
07/11/2007216.98219214.65216.72
07/12/2007218.47220.29216.72220.29
07/13/2007220.06222.82219.2222.18
07/16/2007221.87223.45219.46220.4
07/17/2007221.74222.12218.65219.4
07/18/2007216.03218.52212.34214.99
07/19/2007217.08217.5210.03211.69
07/20/2007211.17211.97204.79205.94
07/23/2007207.16207.88204.07205.04
07/24/2007202.63204.56196.77198.15
07/25/2007199.8203.75197.78203.16
07/26/2007198199.89189195.12
07/27/2007194.67196.84190.51192.65
07/30/2007194.52197.6192.45195.74
07/31/2007198.55198.99187.25188.34
08/01/2007187.03189.1182.85189
08/02/2007189.15192.48185187.46
08/03/2007185.41186.84179.68179.68
08/06/2007179.2187.86175187.79
08/07/2007186.58194.64185.39191.25
08/08/2007192.04198.5188.76193.3
08/09/2007186.16190.65180.79182.25
08/10/2007178.65184.41175.57180.5
08/13/2007185.01187.25176.61177.5
08/14/2007178.6178.78169169.75
08/15/2007169173.52163.83164.9
08/16/2007163.1171.41157.38169.85
08/17/2007178.12180.86170.5175
08/20/2007176.02176.39170.12172.76
08/21/2007172.5177.3170175.48
08/22/2007177.52180.05174.29177.89
08/23/2007179.79180.88175.92177.5
08/24/2007176.77180.26175.6179.73
08/27/2007179.33180.05177.26177.95
08/28/2007175.01176.13170.25170.95
08/29/2007172.38174.45167.92173.72
08/30/2007169.96173.43169.79171.38
08/31/2007175.65178.1173.87176.01
09/04/2007176.18183.7176.18180.8
09/05/2007179.68179.79176.9177.81
09/06/2007178.5179.71175.36179.18
09/07/2007176.6181.05175178.98
09/10/2007180.5186.07178.5183.61
09/11/2007185.5187182.5183.5
09/12/2007183.14184.25181.7182.53
09/13/2007183.75196.04183.72188.47
09/14/2007186.95191185.59190.59
09/17/2007189189.5186.34187.61
09/18/2007190.8200.76187.41200.5
09/19/2007203.49207203205.5
09/20/2007210.94211203.44203.53
09/21/2007205.56210.36203.53209.98
09/24/2007210.99214.9207.71210.43
09/25/2007209213.07208.81210.9
09/26/2007212.42216.27210.8214.61
09/27/2007215.45218.38214.19216.78
09/28/2007215.76218.67215.25216.74
10/01/2007215.41223.62215.4222.98
10/02/2007223.25228.5222.11228.02
10/03/2007226.25230.63225.67227.35
10/04/2007227.55229.25223.89225.95
10/05/2007227.11229.72225.96228.5
10/08/2007227.51229.35226.26226.96
10/09/2007227.8239.7226.2239.2
10/10/2007237.11239.03234.9235.94
10/11/2007239.02239.02226.05229.01
10/12/2007230.67234.2229.73233.56
10/15/2007233.25234.31227.42229.34
10/16/2007227.76228223.2224.83
10/17/2007228.25230.48223.08227.62
10/18/2007224.9228.31224.22227.85
10/19/2007226.15227.47217.6217.69
10/22/2007216.52224.25213222.18
10/23/2007223.63225.87220.91223.76
10/24/2007222.76225.82215.8225.12
10/25/2007224.11230221.81226.66
10/26/2007232.86236.99229.36235.92
10/29/2007236.22244.98235.07243.81
10/30/2007241.25246.4239.45240.33
10/31/2007240.36250.7240247.92
11/01/2007243.55244.41238.75240.21
11/02/2007241.8241.8223.44229.6
11/05/2007220224.9212.8218.39
11/06/2007221.74224.07213.59223.16
11/07/2007218.9221.79213.16214.18
11/08/2007213.67218201.57209.94
11/09/2007202.57218.59202.57211.33
11/12/2007210.9221.19208.24214.71
11/13/2007220.94233.04218.34233.04
11/14/2007239.75240.05231.04233.31
11/15/2007230.11233.69223.74227.02
11/16/2007228.26229.57222.57225.25
11/19/2007223.52228.4216.62220.54
11/20/2007220.4226.23213.5217.48
11/21/2007213.41215.27206.44209.5
11/23/2007212.52216.48211.8216.48
11/26/2007214.65217.45205.42207.45
11/27/2007210213.98206.19213.33
11/28/2007217.58227.86214.69227.52
11/29/2007226.02228.31222.5224.38
11/30/2007232.65234.22224.77226.64
12/03/2007226.09229.35223.6226.89
12/04/2007221.06223.46215.22215.22
12/05/2007219.46220214.23218.26
12/06/2007214.5223.35214.29222.51
12/07/2007223.01224.04217.03217.89
12/10/2007219.19224.31218.01224.21
12/11/2007224.11227.45210.69211.15
12/12/2007217.05220.85208.5212.58
12/13/2007209.85214.24204.94208.48
12/14/2007208.74215.2207.7210.67
12/17/2007209.76211.81207208.63
12/18/2007209.8210.53196.9201.51
12/19/2007202.68206.1200.64204.16
12/20/2007206.06206.72200.65202.67
12/21/2007205.85210.25205.02209.6
12/24/2007211214.95210.7214.32
12/26/2007214.09217.37211.55216.69
12/27/2007214.88217.8211.95211.95
12/28/2007214.45214.77211.81211.94
12/31/2007211.59216.79209.5215.05