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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 110.615
CLOSE 110.7636

Low

LOW 90.43

High

HIGH 129.72
DATEOPENHIGHLOWCLOSE
01/03/201292.9796.4392.8395.36
01/04/201294.7395.1393.6894.74
01/05/201293.9595.892.594.58
01/06/201293.893.9692.4293.42
01/09/201293.4995.1192.9694.69
01/10/201297.3699.4897.0498.33
01/11/201297.94100.6297.599.76
01/12/2012100.56101.4598.26101.21
01/13/20129899.439798.96
01/17/201298.62101.8496.9597.68
01/18/201299105.8397.8104.31
01/19/2012106.25108.3104.88107.68
01/20/2012107.32109.43106.6108.74
01/23/2012108.49110.9107.52108.19
01/24/2012106.79109.1106.25108.87
01/25/2012106.23108.95105.93108.27
01/26/2012108.61110.3108.03108.56
01/27/2012107.77112.2107.62111.77
01/30/2012110.37110.42108.77109.73
01/31/2012110.69112.5109.16111.47
02/01/2012112.61116.65111.61113.45
02/02/2012114.34115.41112.71113.39
02/03/2012115.61117.57115.4117.53
02/06/2012116.39117.6116.33117.39
02/07/2012116.77116.98115.31115.98
02/08/2012116.61117.04114.54116.15
02/09/2012117.19117.39115.05115.88
02/10/2012114.52115.66113.26114.12
02/13/2012115.86116.07113.98114.53
02/14/2012113.66113.85111.4112.87
02/15/2012113.28115.25112.91113.17
02/16/2012112.45114.98111.62114.74
02/17/2012115.46116.65114.83115.91
02/21/2012116.22117.91115.93116.63
02/22/2012116.22117.14114.29114.36
02/23/2012114.62115.82113.22115.8
02/24/2012116.32116.97115.11115.87
02/27/2012114.52116.65113.94116.23
02/28/2012116118.66115.25117.11
02/29/2012116.51118.13115.14115.14
03/01/2012115.97121.24115.84121.13
03/02/2012121.41122.18119.86119.96
03/05/2012119.6119.95117.51118.63
03/06/2012116.12116.24113.11113.67
03/07/2012114.66116.73114.29116.4
03/08/2012117.73118.68116.08117.17
03/09/2012117.62118.49116.24117.29
03/12/2012117.7117.87116.28116.99
03/13/2012118.4124.85118.4124.54
03/14/2012124.52124.87119.82120.37
03/15/2012121.73123.55120.12123.06
03/16/2012123.1123.5121.06122.93
03/19/2012122.93126122.2124.3
03/20/2012123.49127.86123.26126.02
03/21/2012126.68127.51124.51125.99
03/22/2012124.79125.57124.09124.74
03/23/2012125.86126.8124.51126.18
03/26/2012127.26128.21126.44128.07
03/27/2012128.59128.72126.2126.33
03/28/2012126.1127.24124.09126.36
03/29/2012125.66126.6122.89123.76
03/30/2012124.69125.47122.93124.37
04/02/2012124.14125.54123.38124.9
04/03/2012124.32124.43121.7122.71
04/04/2012120.82121.63119.86119.96
04/05/2012119.45120.59117.63118
04/09/2012116.06117.99115.67117.02
04/10/2012117.28118.22114.45114.56
04/11/2012116.37117.02115.56115.93
04/12/2012116.57120.41116120.39
04/13/2012119.99120.09114.89115.09
04/16/2012117.12118.41114.96117.73
04/17/2012119.37119.77116.24116.86
04/18/2012114.76116.79114.23115.33
04/19/2012115.1115.48112.47113.6
04/20/2012113.91114.17112.32112.44
04/23/2012110.52111.94110.07111.75
04/24/2012111.56114.25111.04114.11
04/25/2012115.11115.11112.72113.98
04/26/2012113.43115.55113.08114.56
04/27/2012114.23114.99113.34114.41
04/30/2012114.19115.3113.61115.15
05/01/2012114.84116.48114.15115.33
05/02/2012114.1114.47112.77113.77
05/03/2012113.98114.28110.81111.53
05/04/2012110.78110.9108.8108.99
05/07/2012108.53110.86108.29110.04
05/08/2012108.99110.19107.77109.37
05/09/2012107.3108.64106.66107.29
05/10/2012108.56109.36106.12106.32
05/11/2012103.42103.79101.59102.13
05/14/2012100.86101.0799.3299.77
05/15/2012100.14101.7799.7899.87
05/16/2012100.55102.1498.298.2
05/17/201298.5799.9497.0897.08
05/18/201297.5397.99595.49
05/21/201294.897.559496.51
05/22/201296.8899.9596.5997.53
05/23/201296.7598.5195.5198.04
05/24/201298.3298.595.8496.86
05/25/201296.5497.7896.5196.7
05/29/201297.0197.8895.3897.86
05/30/201296.6896.994.4194.61
05/31/201294.996.6593.795.7
06/01/201294.0794.292.1992.64
06/04/201292.7693.0290.5591
06/05/201290.969390.7192.21
06/06/201293.0495.0792.9194.96
06/07/201296.6497.593.2994
06/08/201293.6394.8492.8994.54
06/11/201296.0196.7692.6692.8
06/12/201292.9194.0492.5294.04
06/13/201293.3294.4292.2792.72
06/14/201292.9494.2992.5193.82
06/15/201293.6895.7792.7595.66
06/18/201295.2495.2793.3293.63
06/19/201294.397.4794.1596.37
06/20/201297.0197.695.3796.55
06/21/201296.896.8793.8793.9
06/22/201295.3295.3293.1693.63
06/25/201292.3692.490.6691.22
06/26/201291.4991.8390.4391.03
06/27/201291.1993.7991.0293.27
06/28/201292.0993.5291.3393.49
06/29/201296.0196.1894.5295.86
07/02/201296.5697.395.5997.13
07/03/201297.1398.7796.6398.6
07/05/201298.2198.2195.8995.92
07/06/201294.649694.595.47
07/09/201294.8495.3593.6794.47
07/10/201294.8695.393.1594.25
07/11/201293.8895.4793.7595.13
07/12/201294.3494.7493.2394.02
07/13/201294.9297.8694.897.43
07/16/201297.7398.1595.9697.68
07/17/2012100.24100.4997.1897.98
07/18/201297.3597.8196.1896.51
07/19/201296.696.6494.5595
07/20/201294.4795.394.194.16
07/23/201291.9493.4291.1593.16
07/24/201293.3894.693.2194.47
07/25/201295.0696.6994.8595.96
07/26/201297.4498.296.7598.06
07/27/201298.41102.0598.12101.64
07/30/2012101.15102.18100.35100.88
07/31/2012100.26101.78100100.9
08/01/2012101.27101.7699.82100.09
08/02/201298.599.0396.7297.81
08/03/201299.35101.3699100.98
08/06/2012101.25102.85100.75102.02
08/07/2012102.38104.38102.33103.24
08/08/2012102.5103.31102.17102.5
08/09/2012102.41104102.3103.6
08/10/2012103.37103.38102.12103.02
08/13/2012102.55103.97102.55103.61
08/14/2012104.15105.63102.91103.26
08/15/2012103.35104.5103.05103.13
08/16/2012103.26103.93102.6103.49
08/17/2012103.81103.95102.8103.6
08/20/2012103.32105.5103.14105.28
08/21/2012105.69107.34104.75105.32
08/22/2012104.77106.35103.67104.67
08/23/2012104.59104.99103.65104.08
08/24/2012103.56105.22102.23104.96
08/27/2012105.12105.85104.58105.12
08/28/2012104.46105.89104.2105.03
08/29/2012105.36106.29105.04105.53
08/30/2012104.74105.2103.95104.72
08/31/2012105.41106.58105.31105.72
09/04/2012105.55107.25105.54106.41
09/05/2012106.9110106.79109.94
09/06/2012110.61113.78110.01113.54
09/07/2012113.8116.75113.55116.33
09/10/2012116.06116.25114.54114.68
09/11/2012115.23117.76115.02116.69
09/12/2012117.4118.46116.69118.24
09/13/2012117.99121.05117.68120.67
09/14/2012121.26122.6120.48121.36
09/17/2012120.32121.11119.51119.9
09/18/2012119.43120.36118.75119.88
09/19/2012120.37120.37119.02119.02
09/20/2012117.64117.82116.24117.63
09/21/2012118.36118.38116.56116.72
09/24/2012116.34117.43114.9116.6
09/25/2012117.13117.65113.5113.5
09/26/2012113.22113.64111.9113.08
09/27/2012113.74115.86113.72115.23
09/28/2012115.01115.01113.23113.68
10/01/2012116.67119.02116.4116.86
10/02/2012117.55118.24117.09117.25
10/03/2012117.62118.17116.22117.91
10/04/2012118.66120.36117.93119.9
10/05/2012120.83121.4118.58119.31
10/08/2012118.28119.72118.15119.46
10/09/2012119.39120.74119.02119.63
10/10/2012119.5120.25119.06120.08
10/11/2012120.95122.94120.75121.99
10/12/2012121.62122.28119.89120.2
10/15/2012121.7124.61120.75124.5
10/16/2012124.23125.97122.35123.22
10/17/2012123.32125.05123.05124.92
10/18/2012123.8126.48123.19125.15
10/19/2012124.46125.17123.02123.62
10/22/2012122.02124.36121.92122.77
10/23/2012120.47121.66118.12119
10/24/2012119.83121.35119.77119.77
10/25/2012120.83122.19118.65119.72
10/26/2012119.24120.38118.38119.44
10/31/2012119.73122.6119.66122.39
11/01/2012122.82124.88122.36124.85
11/02/2012125.35125.89123.06123.25
11/05/2012123.19124.47122.11124.08
11/06/2012124.33126.73124.3126.25
11/07/2012122.8123.12117.97117.98
11/08/2012119.21119.84115.26115.27
11/09/2012114.71117.85113.84116.15
11/12/2012116.79117.84116.3117.24
11/13/2012115.89118.35115.08116.47
11/14/2012116.65117.45113.88114.24
11/15/2012114.51116.36113.91115.44
11/16/2012115.53116.57114.23115.84
11/19/2012117.2119.19117.19118.3
11/20/2012117.93118.75117.37118.09
11/21/2012118.18118.23116.83117.7
11/23/2012118.67120.31118.27120.31
11/26/2012119.16120.95118.5120.94
11/27/2012120.5121.34118.38118.41
11/28/2012117.25119.33116.57119.33
11/29/2012120120.45118.52118.73
11/30/2012117.96119.44117.69117.79
12/03/2012118.42119.64118.07118.4
12/04/2012118.12118.39116.2116.58
12/05/2012117.02117.9116117.13
12/06/2012117.22117.48116.2117.2
12/07/2012117.77118116.14116.57
12/10/2012116.61117.17115.62117.01
12/11/2012117.56119.8117.04118.86
12/12/2012119.29119.98118.08118.09
12/13/2012117.81119.16117.59118.5
12/14/2012118.45120.07118.3119.36
12/17/2012120.19123.49120.02123.49
12/18/2012124.82128124.49127.77
12/19/2012128.67129.3126.81127.25
12/20/2012127.35129.72126.62129.72
12/21/2012126.63128.95125.63128.44
12/24/2012127.87128.5127.4127.54
12/26/2012128.16129.3127.11127.16
12/27/2012127.55128.3124.57126.67
12/28/2012125.73126.62125.34125.52
12/31/2012125.42127.68124.79127.56