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
GS: The Goldman Sachs Group, Inc. Historical Data
2013 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 156.4612
CLOSE 156.601
Low
LOW 129.62
High
HIGH 177.44
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2013 | 131.3 | 131.66 | 129.62 | 131.66 |
| 01/03/2013 | 131.7 | 131.78 | 130.07 | 130.94 |
| 01/04/2013 | 130.93 | 134.64 | 130.32 | 134.51 |
| 01/07/2013 | 134.12 | 134.51 | 132.88 | 134.26 |
| 01/08/2013 | 133.71 | 133.95 | 132.7 | 133.05 |
| 01/09/2013 | 133.4 | 134.43 | 133.27 | 134.32 |
| 01/10/2013 | 135.07 | 138.15 | 134.13 | 137.37 |
| 01/11/2013 | 137.02 | 137.17 | 136.13 | 137.13 |
| 01/14/2013 | 137.19 | 137.32 | 135.66 | 136.13 |
| 01/15/2013 | 135.55 | 137.26 | 135.12 | 135.59 |
| 01/16/2013 | 138.94 | 141.58 | 137.9 | 141.09 |
| 01/17/2013 | 140.89 | 141.95 | 139.62 | 141.01 |
| 01/18/2013 | 141.35 | 144.81 | 141.24 | 144.45 |
| 01/22/2013 | 144.01 | 146.28 | 143.34 | 145.95 |
| 01/23/2013 | 145.78 | 145.94 | 144.81 | 145.56 |
| 01/24/2013 | 145 | 146.75 | 144.06 | 144.96 |
| 01/25/2013 | 144.18 | 145.27 | 143.3 | 144.46 |
| 01/28/2013 | 144.43 | 145.25 | 143.69 | 144.15 |
| 01/29/2013 | 144.1 | 147.5 | 143.84 | 147.1 |
| 01/30/2013 | 146.81 | 147.42 | 145.91 | 147.15 |
| 01/31/2013 | 146.26 | 148 | 146.26 | 147.86 |
| 02/01/2013 | 148.51 | 150.4 | 147.76 | 149.9 |
| 02/04/2013 | 148.25 | 148.95 | 146.62 | 147.52 |
| 02/05/2013 | 148.35 | 150.75 | 148.18 | 150.45 |
| 02/06/2013 | 149.75 | 151.14 | 149.17 | 151.12 |
| 02/07/2013 | 150.76 | 152.5 | 149 | 150.26 |
| 02/08/2013 | 150.78 | 151.97 | 150.35 | 151.6 |
| 02/11/2013 | 151.42 | 152.87 | 150.96 | 152.24 |
| 02/12/2013 | 152.48 | 154.32 | 151.79 | 154.11 |
| 02/13/2013 | 154.11 | 154.85 | 153.28 | 154.52 |
| 02/14/2013 | 153.84 | 156.72 | 153.62 | 155.93 |
| 02/15/2013 | 156.4 | 156.54 | 154.08 | 154.99 |
| 02/19/2013 | 155.69 | 159 | 155.25 | 158.65 |
| 02/20/2013 | 158.22 | 158.5 | 154.56 | 155.18 |
| 02/21/2013 | 153.72 | 153.95 | 149.8 | 150.88 |
| 02/22/2013 | 152.37 | 154.13 | 152.05 | 154.09 |
| 02/25/2013 | 155.19 | 155.69 | 147.6 | 147.65 |
| 02/26/2013 | 148.11 | 149.46 | 146.71 | 148 |
| 02/27/2013 | 147.87 | 152.05 | 147.76 | 151.65 |
| 02/28/2013 | 151.35 | 152.4 | 149.76 | 149.76 |
| 03/01/2013 | 148.12 | 151.7 | 147.22 | 150.53 |
| 03/04/2013 | 150.01 | 152.47 | 149.71 | 152.18 |
| 03/05/2013 | 153.45 | 154.96 | 152.8 | 152.96 |
| 03/06/2013 | 154.06 | 155.05 | 152.8 | 154.13 |
| 03/07/2013 | 154.7 | 157.19 | 154.5 | 156.62 |
| 03/08/2013 | 155.89 | 156.23 | 152.01 | 152.98 |
| 03/11/2013 | 152.45 | 154.32 | 152.36 | 153.3 |
| 03/12/2013 | 153.3 | 153.8 | 150.46 | 151.85 |
| 03/13/2013 | 152.03 | 152.87 | 150.58 | 151.91 |
| 03/14/2013 | 152.27 | 154.34 | 152.16 | 154.02 |
| 03/15/2013 | 151.35 | 155.63 | 151.3 | 154.84 |
| 03/18/2013 | 152.53 | 153.11 | 150.89 | 151.95 |
| 03/19/2013 | 152.61 | 153.09 | 147.82 | 148.84 |
| 03/20/2013 | 150.02 | 151.48 | 149.25 | 150.13 |
| 03/21/2013 | 149.29 | 150.22 | 145.37 | 145.38 |
| 03/22/2013 | 146.51 | 147.7 | 145.61 | 146.6 |
| 03/25/2013 | 147.99 | 148.66 | 144.68 | 146.11 |
| 03/26/2013 | 148.29 | 148.34 | 144.87 | 146.54 |
| 03/27/2013 | 145.88 | 148.63 | 145.86 | 147.84 |
| 03/28/2013 | 148.12 | 149.06 | 147.13 | 147.15 |
| 04/01/2013 | 146.67 | 148.06 | 144.6 | 146.04 |
| 04/02/2013 | 145.27 | 147.49 | 144.77 | 146.68 |
| 04/03/2013 | 146.76 | 146.87 | 142.18 | 143.41 |
| 04/04/2013 | 143.52 | 144.95 | 142.24 | 142.99 |
| 04/05/2013 | 140.61 | 143.8 | 140.34 | 143.69 |
| 04/08/2013 | 143.83 | 144.12 | 141.84 | 143.82 |
| 04/09/2013 | 144.32 | 147.57 | 144.07 | 146.52 |
| 04/10/2013 | 147.3 | 149.74 | 147.24 | 149.46 |
| 04/11/2013 | 149.46 | 150.59 | 148.22 | 149.07 |
| 04/12/2013 | 148.4 | 149.6 | 147.01 | 149.12 |
| 04/15/2013 | 148.75 | 151.45 | 145.53 | 146.46 |
| 04/16/2013 | 148.13 | 148.43 | 142.14 | 144.1 |
| 04/17/2013 | 142.99 | 143.6 | 138.05 | 140.6 |
| 04/18/2013 | 140.09 | 140.9 | 137.42 | 138.6 |
| 04/19/2013 | 139.31 | 139.84 | 137.85 | 138.72 |
| 04/22/2013 | 139.01 | 139.85 | 137.29 | 139.52 |
| 04/23/2013 | 140.44 | 143.39 | 139.92 | 142.94 |
| 04/24/2013 | 143.27 | 144.45 | 142.95 | 143.93 |
| 04/25/2013 | 144.11 | 146.05 | 143.75 | 144.76 |
| 04/26/2013 | 144.5 | 145.41 | 143.07 | 144.11 |
| 04/29/2013 | 144.54 | 145.9 | 143.91 | 145.11 |
| 04/30/2013 | 145.19 | 146.54 | 144.56 | 146.07 |
| 05/01/2013 | 145.83 | 145.83 | 142.4 | 142.61 |
| 05/02/2013 | 142.68 | 143.67 | 140.39 | 143.67 |
| 05/03/2013 | 145.31 | 146.84 | 145.06 | 145.37 |
| 05/06/2013 | 145.92 | 149.54 | 145.64 | 148.45 |
| 05/07/2013 | 149.41 | 149.94 | 147.55 | 149.32 |
| 05/08/2013 | 149.13 | 150.99 | 148.4 | 150.26 |
| 05/09/2013 | 150.1 | 150.86 | 148.25 | 148.54 |
| 05/10/2013 | 148.57 | 149.18 | 147.5 | 149.1 |
| 05/13/2013 | 147.67 | 150.33 | 147.06 | 149.63 |
| 05/14/2013 | 149.5 | 154.94 | 149.5 | 154.52 |
| 05/15/2013 | 154.04 | 156.28 | 153.79 | 155.61 |
| 05/16/2013 | 154.73 | 157.49 | 153.96 | 154.47 |
| 05/17/2013 | 155.41 | 158.7 | 155 | 158.18 |
| 05/20/2013 | 157.58 | 160.49 | 157.52 | 158.9 |
| 05/21/2013 | 158.67 | 161.74 | 158.53 | 160.73 |
| 05/22/2013 | 160.61 | 164.47 | 158.53 | 159.34 |
| 05/23/2013 | 156.36 | 158.89 | 154.62 | 157.41 |
| 05/24/2013 | 155.57 | 158.92 | 155.29 | 158.72 |
| 05/28/2013 | 160.92 | 162.68 | 159.91 | 160.7 |
| 05/29/2013 | 159.74 | 164.13 | 159.41 | 162.87 |
| 05/30/2013 | 162.66 | 165.45 | 161 | 164.35 |
| 05/31/2013 | 163.95 | 165.83 | 162.07 | 162.08 |
| 06/03/2013 | 161.56 | 163.74 | 159.79 | 163.56 |
| 06/04/2013 | 163.46 | 165.74 | 160.5 | 161.68 |
| 06/05/2013 | 161.43 | 162.89 | 157.55 | 158.3 |
| 06/06/2013 | 158.3 | 159.79 | 156.34 | 159.68 |
| 06/07/2013 | 160.97 | 166.17 | 160.59 | 166.01 |
| 06/10/2013 | 166.7 | 168.2 | 165.29 | 167.49 |
| 06/11/2013 | 165.35 | 166.4 | 163.19 | 163.31 |
| 06/12/2013 | 164.98 | 164.98 | 161.07 | 161.86 |
| 06/13/2013 | 161.2 | 166.39 | 161.07 | 165.82 |
| 06/14/2013 | 165.74 | 166.11 | 162.91 | 162.92 |
| 06/17/2013 | 164.08 | 165.67 | 162.91 | 164.11 |
| 06/18/2013 | 164.15 | 164.87 | 163.05 | 164.15 |
| 06/19/2013 | 164.16 | 164.93 | 161.51 | 161.56 |
| 06/20/2013 | 159.15 | 159.99 | 154.84 | 155.41 |
| 06/21/2013 | 157 | 157.26 | 152.3 | 154.25 |
| 06/24/2013 | 151.99 | 152.6 | 148.71 | 150.78 |
| 06/25/2013 | 152.45 | 154.31 | 151.55 | 153.06 |
| 06/26/2013 | 154.48 | 154.56 | 150.75 | 151.66 |
| 06/27/2013 | 153.03 | 154.99 | 152.61 | 153.51 |
| 06/28/2013 | 152.69 | 152.77 | 151 | 151.25 |
| 07/01/2013 | 152.78 | 154.1 | 151.7 | 151.75 |
| 07/02/2013 | 151.16 | 153.19 | 149.9 | 150.92 |
| 07/03/2013 | 149.62 | 151.42 | 149.28 | 150.43 |
| 07/05/2013 | 152.3 | 153.29 | 151.5 | 153.24 |
| 07/08/2013 | 154.58 | 154.8 | 152.88 | 153.81 |
| 07/09/2013 | 154.99 | 157.44 | 153.17 | 156.94 |
| 07/10/2013 | 156.57 | 157.62 | 154.67 | 155.83 |
| 07/11/2013 | 158.5 | 159.74 | 156.11 | 157.71 |
| 07/12/2013 | 158.62 | 160.28 | 158.55 | 160.11 |
| 07/15/2013 | 162.8 | 163.39 | 161.16 | 163 |
| 07/16/2013 | 163.92 | 164.3 | 159.43 | 160.24 |
| 07/17/2013 | 159.84 | 161.99 | 159.5 | 161.5 |
| 07/18/2013 | 161.58 | 164.58 | 161.5 | 164.06 |
| 07/19/2013 | 163.75 | 164.85 | 162.58 | 164.36 |
| 07/22/2013 | 163.95 | 166.33 | 163.88 | 166.25 |
| 07/23/2013 | 166.5 | 167.41 | 165.48 | 166.26 |
| 07/24/2013 | 166.75 | 166.89 | 164.44 | 165.04 |
| 07/25/2013 | 164.28 | 166 | 163.69 | 165.91 |
| 07/26/2013 | 165.05 | 165.65 | 164.27 | 165.26 |
| 07/29/2013 | 164.63 | 164.83 | 162.02 | 163.17 |
| 07/30/2013 | 163.49 | 164.01 | 162.33 | 162.43 |
| 07/31/2013 | 162.53 | 165.97 | 162.43 | 164.03 |
| 08/01/2013 | 165.74 | 167.9 | 164.88 | 167.49 |
| 08/02/2013 | 166.83 | 167.9 | 166.46 | 167.62 |
| 08/05/2013 | 167.28 | 169.69 | 166.44 | 168.32 |
| 08/06/2013 | 168.07 | 168.28 | 164.47 | 164.78 |
| 08/07/2013 | 164 | 164.23 | 162.05 | 163.45 |
| 08/08/2013 | 164.75 | 166.43 | 162.83 | 162.84 |
| 08/09/2013 | 162.4 | 164.1 | 162.02 | 162.13 |
| 08/12/2013 | 161.73 | 162.38 | 160.55 | 161.69 |
| 08/13/2013 | 161.99 | 164.55 | 160.95 | 163.71 |
| 08/14/2013 | 163.85 | 164.8 | 162.93 | 163.34 |
| 08/15/2013 | 161.91 | 161.97 | 160.07 | 160.75 |
| 08/16/2013 | 160.28 | 162.29 | 160.03 | 160.66 |
| 08/19/2013 | 160.17 | 160.79 | 158.53 | 158.63 |
| 08/20/2013 | 158.72 | 160.03 | 157.78 | 159.56 |
| 08/21/2013 | 158.78 | 159.23 | 156.51 | 157.11 |
| 08/22/2013 | 157.81 | 159.66 | 157.2 | 159.41 |
| 08/23/2013 | 159.59 | 159.79 | 158 | 158.65 |
| 08/26/2013 | 158.41 | 160.7 | 157.75 | 157.9 |
| 08/27/2013 | 155.72 | 156.53 | 152.93 | 153.23 |
| 08/28/2013 | 153 | 154.15 | 151.45 | 152.97 |
| 08/29/2013 | 152.37 | 154.68 | 152.09 | 153.63 |
| 08/30/2013 | 153.77 | 153.98 | 151.33 | 152.13 |
| 09/03/2013 | 154.48 | 156.04 | 153.52 | 154.76 |
| 09/04/2013 | 154.76 | 157.25 | 154.35 | 155.74 |
| 09/05/2013 | 155.99 | 158.05 | 155.57 | 156.17 |
| 09/06/2013 | 156.98 | 157.71 | 153.42 | 156.66 |
| 09/09/2013 | 157.41 | 159.7 | 157.16 | 159.49 |
| 09/10/2013 | 162.98 | 165.53 | 162.56 | 165.14 |
| 09/11/2013 | 164.93 | 165.79 | 163.78 | 165.06 |
| 09/12/2013 | 164.84 | 165.31 | 163.07 | 163.35 |
| 09/13/2013 | 164.38 | 164.72 | 162.96 | 164 |
| 09/16/2013 | 166.31 | 168.57 | 165.19 | 167.03 |
| 09/17/2013 | 167.19 | 167.58 | 165.66 | 167.42 |
| 09/18/2013 | 166.5 | 169.09 | 165.64 | 168.06 |
| 09/19/2013 | 169.69 | 170 | 166.88 | 167.78 |
| 09/20/2013 | 168 | 169.75 | 164.03 | 169.75 |
| 09/23/2013 | 168.18 | 168.46 | 164.72 | 165.25 |
| 09/24/2013 | 165.52 | 166.4 | 162.97 | 162.97 |
| 09/25/2013 | 163.26 | 163.69 | 161.16 | 162.31 |
| 09/26/2013 | 162.9 | 163.93 | 161.04 | 162.29 |
| 09/27/2013 | 160.69 | 160.95 | 159.43 | 159.85 |
| 09/30/2013 | 157.72 | 159.14 | 156.57 | 158.21 |
| 10/01/2013 | 158.86 | 160.31 | 157.56 | 159 |
| 10/02/2013 | 157.69 | 159.58 | 157.52 | 158.67 |
| 10/03/2013 | 158.63 | 159.16 | 155.46 | 156.85 |
| 10/04/2013 | 157.08 | 157.25 | 156.09 | 156.55 |
| 10/07/2013 | 155.17 | 156.2 | 154.22 | 154.25 |
| 10/08/2013 | 154.62 | 155.85 | 153 | 153.05 |
| 10/09/2013 | 153.56 | 155.32 | 152.83 | 154.44 |
| 10/10/2013 | 156.83 | 158.24 | 156 | 158.01 |
| 10/11/2013 | 158.49 | 160.49 | 157.52 | 160 |
| 10/14/2013 | 158.22 | 159.92 | 157.5 | 159.46 |
| 10/15/2013 | 159.81 | 160.04 | 157.51 | 157.63 |
| 10/16/2013 | 158.58 | 162.5 | 157.5 | 162.25 |
| 10/17/2013 | 156.48 | 159.2 | 155.99 | 158.32 |
| 10/18/2013 | 158.84 | 159.7 | 156.68 | 158.69 |
| 10/21/2013 | 158.67 | 160.65 | 158.25 | 159.77 |
| 10/22/2013 | 160.64 | 160.71 | 158.23 | 159.25 |
| 10/23/2013 | 158.02 | 158.08 | 156.56 | 157.74 |
| 10/24/2013 | 159.45 | 160.35 | 158.83 | 159.96 |
| 10/25/2013 | 160 | 162.24 | 159.91 | 162.09 |
| 10/28/2013 | 162 | 162.19 | 160.25 | 161.45 |
| 10/29/2013 | 162.07 | 163.11 | 161.01 | 162.11 |
| 10/30/2013 | 162.56 | 162.97 | 161.15 | 162.05 |
| 10/31/2013 | 162.09 | 163.35 | 160.86 | 160.86 |
| 11/01/2013 | 161.03 | 162.6 | 160.72 | 162.05 |
| 11/04/2013 | 162.42 | 163.24 | 161.59 | 163.16 |
| 11/05/2013 | 161.67 | 162.63 | 160.78 | 161.95 |
| 11/06/2013 | 162.53 | 164.3 | 162.33 | 163.52 |
| 11/07/2013 | 164.04 | 164.21 | 159.61 | 159.64 |
| 11/08/2013 | 160.39 | 163.69 | 159.88 | 163.17 |
| 11/11/2013 | 162.5 | 164.75 | 162.16 | 163.84 |
| 11/12/2013 | 163.1 | 164.38 | 162.13 | 162.89 |
| 11/13/2013 | 161.78 | 163.71 | 161.2 | 162.94 |
| 11/14/2013 | 163.55 | 163.95 | 162.41 | 163.2 |
| 11/15/2013 | 163.18 | 165.42 | 163.18 | 164.4 |
| 11/18/2013 | 164.74 | 167.65 | 164.2 | 165.68 |
| 11/19/2013 | 165.87 | 168 | 165.63 | 166.6 |
| 11/20/2013 | 166.76 | 167.25 | 164.86 | 165 |
| 11/21/2013 | 165.25 | 167.32 | 165.01 | 167.07 |
| 11/22/2013 | 166.77 | 168.24 | 165.53 | 168.1 |
| 11/25/2013 | 168.5 | 170.5 | 168.5 | 169.48 |
| 11/26/2013 | 169.36 | 170.69 | 168 | 168.04 |
| 11/27/2013 | 168.05 | 168.81 | 166.87 | 168.22 |
| 11/29/2013 | 167.89 | 170.38 | 167.69 | 168.94 |
| 12/02/2013 | 169.88 | 171.58 | 168.68 | 169.72 |
| 12/03/2013 | 169.09 | 170.76 | 167.91 | 168.05 |
| 12/04/2013 | 167.31 | 169.93 | 167.31 | 168.7 |
| 12/05/2013 | 167.41 | 167.96 | 165.35 | 165.56 |
| 12/06/2013 | 167.58 | 167.96 | 164.77 | 167.21 |
| 12/09/2013 | 168 | 169.13 | 166.84 | 167.67 |
| 12/10/2013 | 167.87 | 172.2 | 167.52 | 169.73 |
| 12/11/2013 | 169.51 | 169.83 | 167.13 | 167.6 |
| 12/12/2013 | 166.59 | 168.96 | 166.52 | 168.33 |
| 12/13/2013 | 168.59 | 169.29 | 167.6 | 168.39 |
| 12/16/2013 | 169.31 | 171.49 | 169.09 | 170.95 |
| 12/17/2013 | 171.27 | 171.27 | 169.71 | 170.49 |
| 12/18/2013 | 171 | 174.92 | 169.99 | 174.84 |
| 12/19/2013 | 174.61 | 175.8 | 174 | 174.77 |
| 12/20/2013 | 174.66 | 175.79 | 173.75 | 175.16 |
| 12/23/2013 | 175.88 | 176.69 | 175.5 | 176.47 |
| 12/24/2013 | 176.67 | 176.68 | 175.44 | 176.16 |
| 12/26/2013 | 176.6 | 176.76 | 175.18 | 176.45 |
| 12/27/2013 | 176.39 | 176.45 | 175.57 | 176.35 |
| 12/30/2013 | 176.5 | 177.12 | 175.26 | 175.73 |
| 12/31/2013 | 176.22 | 177.44 | 176.22 | 177.26 |