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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 152.3444
CLOSE 152.0896

Low

LOW 47.41

High

HIGH 215.05
DATEOPENHIGHLOWCLOSE
01/02/2008214.8215.05206.6207.6
01/03/2008208.92209.04204.14204.84
01/04/2008201204198.29199.93
01/07/2008200.23200.25189.99194.73
01/08/2008195.81199.5189189.5
01/09/2008189.04192.2183.7191.75
01/10/2008189.35199.4187.04196.91
01/11/2008196.96200.68194.57198.74
01/14/2008200.17202.22199.03201.65
01/15/2008199.55199.55192.36193.29
01/16/2008193.31201.78192.4197.5
01/17/2008198.29199.5189.66190.98
01/18/2008192.17193.39184.6187.21
01/22/2008178.17192.83174.05190.69
01/23/2008186.04199.97184.59199.39
01/24/2008200.1201194.2199.2
01/25/2008201.51202189.91191.37
01/28/2008190.62196.46190.62196.25
01/29/2008197.04198.36194.07196.05
01/30/2008195.27205.97193.4198.55
01/31/2008196.45203.21195199.55
02/01/2008199.15208.78198207.78
02/04/2008207.84208199.2200.8
02/05/2008194.66197.31189.61189.86
02/06/2008191.48192.85186.25187.17
02/07/2008185.77193.77185.32190.46
02/08/2008189190.64185.7187.07
02/11/2008187.87190185.5185.87
02/12/2008186.18186.25178.5180.65
02/13/2008180.29181.73176.5180.18
02/14/2008178.5181.1176.5176.56
02/15/2008175.1178.79173.37178.41
02/19/2008180.31181.37172.68173.8
02/20/2008171.97178.85171.82177.25
02/21/2008178.5179.2174.72175.17
02/22/2008175.55178171.39177.71
02/25/2008175.35178172.07177.36
02/26/2008175.48178171.87172.7
02/27/2008171.84181.28171.51180.8
02/28/2008180.28180.28175.57176.7
02/29/2008174.39175.54169169.63
03/03/2008169.29169.29164.31165.08
03/04/2008163.61166.44160.2163.6
03/05/2008163.91168.31162.67164.97
03/06/2008162.95163.59158.13158.65
03/07/2008157163.32157160.07
03/10/2008159.99164.78155.23155.58
03/11/2008161.9164.84157.5163.07
03/12/2008164.03170.06162.61163.01
03/13/2008160.44167.3156.76165.44
03/14/2008167167.8155156.86
03/17/2008142.03154.12140.27151.02
03/18/2008164.96175.88159.76175.59
03/19/2008177.94178.46165.4166.49
03/20/2008166.3180.36166.21179.63
03/24/2008179184.52176.15178.88
03/25/2008177.51182.65177.14179.63
03/26/2008178.49179.05174.33175.48
03/27/2008176.61177.24167.38168.14
03/28/2008169.57170.5163.39164.45
03/31/2008164.17168.49162.85165.39
04/01/2008171.49176.99170.21176.86
04/02/2008177181.62176.1176.87
04/03/2008174.79179.15172.88176.53
04/04/2008176.55179.33174175.4
04/07/2008178.56181.75176.93178.73
04/08/2008177.3181.5176.76178.9
04/09/2008178.25178.9173.15174.14
04/10/2008173.9173.9168.87170.55
04/11/2008168171.87166.87167.3
04/14/2008166.45167.55163.35163.59
04/15/2008165.06165.95161.68164.2
04/16/2008166.15169.17165.91169.05
04/17/2008167.74173.5167.1172.1
04/18/2008176.91183.03176.91179.93
04/21/2008179.57181.75178.29180.4
04/22/2008179.78181.37178.5179.76
04/23/2008180.84183.2178179.35
04/24/2008180.34189.39179.36188.79
04/25/2008190.26192.49188.37192
04/28/2008192.49192.5189.89190.24
04/29/2008190.25192.68188.25192.68
04/30/2008193.38194.93189.82191.37
05/01/2008191.77199.19190.85199.05
05/02/2008203.39203.39198200.27
05/05/2008198.61201.12196.15197.12
05/06/2008194.6199.25193.11197.61
05/07/2008197.6198.44189.54189.76
05/08/2008190.75191.39185.26187.72
05/09/2008186.02189.98185.69188.09
05/12/2008189.45192.7187.34192.08
05/13/2008191.18193189.02190.33
05/14/2008190.6192.49189.34190.13
05/15/2008189.78189.8185.32188.62
05/16/2008189.55189.61186187.14
05/19/2008185.67189.32183.47184.4
05/20/2008183.33184.9181.25182.43
05/21/2008182.55183.66178.01178.6
05/22/2008176.2179.92175177.2
05/23/2008176.01176.5171.23172.64
05/27/2008171.76174.7170.8173.92
05/28/2008174.76175.93172.21174.83
05/29/2008174.49179.5174176.24
05/30/2008177.8178.86175.85176.41
06/02/2008177177.7170.81172.34
06/03/2008173.35173.66167.6170.58
06/04/2008170175.56169.55172.1
06/05/2008173.21177.44173.19176.6
06/06/2008175.07175.07169.44169.44
06/09/2008170.85172.68163.35165.76
06/10/2008163.75169.43163.21167.21
06/11/2008167167.25161.21162.4
06/12/2008163.24169.69163.24166.75
06/13/2008169.47178.56169.4178.29
06/16/2008177.74184.75176.61182.09
06/17/2008185.04185.89179.14179.44
06/18/2008176.66185.35175.56182.77
06/19/2008183.69186.98181.11186.93
06/20/2008185.02186.7182.85183.77
06/23/2008184.6184.6177.01178.59
06/24/2008177.62184.6177.34181.98
06/25/2008183.11187.01183.09183.65
06/26/2008179.01180.5175.2176.26
06/27/2008177.01178.28172.29174.56
06/30/2008175.56178.26173.29174.9
07/01/2008173.13177.06170.23175.33
07/02/2008176.77182.64175.19178.79
07/03/2008180.3182.36178.26178.89
07/07/2008180.69181.91167.39169.82
07/08/2008171.37176166.74174.9
07/09/2008175.85177.47167.5169.02
07/10/2008167.51173.3166.25170.16
07/11/2008166.35167.88158.5162.48
07/14/2008167.92168158.57158.67
07/15/2008157.04163.61152.25157.8
07/16/2008161.21173.27159.15172.86
07/17/2008175.62184.45174.85181.24
07/18/2008183.08183.5178.06182.84
07/21/2008184.16184.65179.05180.78
07/22/2008178.46188.04177.3188.04
07/23/2008187.98190.04184.69187.87
07/24/2008188.49188.49179.77180.26
07/25/2008181.26182176.17178.66
07/28/2008178.94182.28172.23172.9
07/29/2008174.63181.88173.36181.63
07/30/2008184186.83180.96186.17
07/31/2008183.06186.07182.4184.04
08/01/2008185186178.66182
08/04/2008179.66180.59176.2177.86
08/05/2008178.89180.83175.5180.77
08/06/2008179180.9177.5179.55
08/07/2008177.22178.5171.15172.33
08/08/2008172.76178.45172.02175.95
08/11/2008176.38183.2175.07178
08/12/2008173.3173.48166.56167.3
08/13/2008167169.4162.4164.9
08/14/2008164.61168.9164.11166.59
08/15/2008167.4167.69162.34163.18
08/18/2008162.26162.68159.7160.04
08/19/2008158.49161.75156.9158
08/20/2008158.13160.44155.3158.25
08/21/2008155.79158152.59156.42
08/22/2008159.99160.81156.8159.81
08/25/2008158.59158.66155.11155.71
08/26/2008155.51157.86153.38155.91
08/27/2008154.71155.88153.41155.48
08/28/2008157.24161.83156.67161.83
08/29/2008160.56165160.27163.97
09/02/2008167.5168.91162.7165.32
09/03/2008163.97167.92162.03167.61
09/04/2008166.15167.5160160.9
09/05/2008157.77163.71157.72163.24
09/08/2008171172.45162.51169.73
09/09/2008167.3168.38160.5161.67
09/10/2008159.9161155.73157.59
09/11/2008151.36159.42149.87157.03
09/12/2008154.38161.77152.35154.21
09/15/2008142.28151.4130.43135.5
09/16/2008118135.29116.13133.01
09/17/2008120.8126.697.78114.5
09/18/200810612085.88108
09/19/2008142.51144.98115.5129.8
09/22/2008132.78135.64120.43120.78
09/23/2008118.89125.95113.01125.05
09/24/2008128.44133.7126.02133
09/25/2008134.25137.99128.76135.5
09/26/2008132.49137.99129.51137.99
09/29/2008134.49134.62105120.7
09/30/2008126.89130124.5128
10/01/2008127.32135.35124.99134.5
10/02/2008132.17133.21128.05131.54
10/03/2008132.84142126.94128
10/06/2008122.1127.17115124
10/07/2008127.51127.51112.02115
10/08/2008110121107.55113
10/09/2008117.75118.94100101.35
10/10/200886.1199.47488.8
10/13/200898.93115.6591111
10/14/2008125.97128117.32122.9
10/15/2008114.45120.71110.79113.15
10/16/2008115118.49104112.4
10/17/2008110.24118.59107114.3
10/20/2008117.55123.8115.65121.5
10/21/2008120.84123.62118.83121.35
10/22/2008117.19120.19111115.06
10/23/2008113.98116101.71108.58
10/24/20089610596100.4
10/27/200896.810291.4792.88
10/28/200896.9997.2582.2293.57
10/29/200893.35102.7188.6697.66
10/30/2008101.16101.2588.0191.11
10/31/200888.989587.292.5
11/03/20089295.2587.3189.09
11/04/200890.699587.1895
11/05/200892.7894.7186.587.43
11/06/200885.9188.879.4180.72
11/07/200881.4581.857577.78
11/10/200878.7779.2268.5171.21
11/11/200869.3675.4266.6874.68
11/12/200871.9973.6464.5466.79
11/13/200867.7970.461.0269.99
11/14/200867.857065.1266.73
11/17/200864.7966.3361.7562.49
11/18/200862.7365.560.5662.03
11/19/200861.3363.4554.5455.18
11/20/20085457.544952
11/21/200854.5454.5447.4153.31
11/24/200856.1370.155.2767.42
11/25/200871.4174.566.5271.78
11/26/200869.6378.4569.476.5
11/28/200875.9481.1974.2478.99
12/01/200875.875.864.1965.76
12/02/200863.656760.2265
12/03/200863.0769.8762.1268.95
12/04/200868.1970.6566.0467.53
12/05/200866.7671.265.0270.72
12/08/200873.8778.5373.5277.15
12/09/200875.4277.8771.5672.77
12/10/200873.873.969.3571.53
12/11/200870.357469.0969.71
12/12/200865.770.5565.567.74
12/15/200867.1268.3165.1166.46
12/16/200869.577868.5476
12/17/200875.3381.2974.1478.78
12/18/200879.6781.1978.2580.05
12/19/200879.3780.7377.6580.73
12/22/20088080.1374.8977
12/23/200877.417875.0575.2
12/24/200875.5476.7475.2676.44
12/26/200876.8377.4475.3175.97
12/29/200876.4377.1175.0376.56
12/30/200877.2982.0676.3182.06
12/31/200882.2486.1581.1284.39