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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 173.3767
CLOSE 173.3965

Low

LOW 151.65

High

HIGH 198.06
DATEOPENHIGHLOWCLOSE
01/02/2014176.95178.38176.36176.89
01/03/2014176.35178.85176.22178.15
01/06/2014179.15181.13178.88179.37
01/07/2014180.73180.98177.52178.29
01/08/2014178.5178.9177.26178.44
01/09/2014179.08179.08176.61177.4
01/10/2014177.4178.71177178.39
01/13/2014178.3178.3175.69175.88
01/14/2014176.26177.5175.71176.6
01/15/2014177179.74177178.75
01/16/2014178.75178.79174.5175.17
01/17/2014175.01177.28174.5176.28
01/21/2014175.1175.59171.34173.2
01/22/2014173.45174.64172.78173.68
01/23/2014172.42172.42169.02170.75
01/24/2014168.53169.96167.22167.64
01/27/2014167.08167.6163.43164.69
01/28/2014165.03166.55164.59166.25
01/29/2014163.97166.1163.62163.9
01/30/2014165.33166.17164.57165.84
01/31/2014163.8165.98163.3164.12
02/03/2014165.15165.52159.77159.82
02/04/2014160.9162.57159.85161.76
02/05/2014160.59162.65160.32160.42
02/06/2014161.16162160.1161.75
02/07/2014162.78162.9160.27161.93
02/10/2014161.02161.77160.28161
02/11/2014161.21164.96160.31164.39
02/12/2014164.5165.23163.23163.5
02/13/2014162.55164.4162.1164.06
02/14/2014163.33164.5162.93163.72
02/18/2014164.04165.59163.72164.65
02/19/2014163.91166.18162.98163.26
02/20/2014163.49164.97162.67164.5
02/21/2014164.3165.65164.15164.5
02/24/2014164.08167.41164.08166.54
02/25/2014166.11166.3163.16163.48
02/26/2014163.26163.9160.77162.8
02/27/2014162.66165.79162.34165.38
02/28/2014164.81167.82164.57166.45
03/03/2014164.22165.31163.66164.74
03/04/2014166.64168.76166.2168.73
03/05/2014168.8172.9168.25171.9
03/06/2014172.71174172.49172.6
03/07/2014173.98175.59173.11174.26
03/10/2014173.6174.49172.47173.51
03/11/2014173.96173.96169.85169.89
03/12/2014169.13169.99167.81169.72
03/13/2014170.48171.24166.57166.7
03/14/2014166.9167.4165.03165.35
03/17/2014166.38168.8166.33166.84
03/18/2014167.27169167.01168.09
03/19/2014168.49170.16166.8168.18
03/20/2014167.88170.45167.27169.22
03/21/2014169.69170166.91166.95
03/24/2014167.13167.98165.1165.72
03/25/2014166.59167.42162.8163.25
03/26/2014164.74165161.72161.73
03/27/2014161.8163.31160.77162.29
03/28/2014162.21164.19161.29162.3
03/31/2014163.22164.14162.22163.85
04/01/2014164.76166.29164.22165.92
04/02/2014165.9167.54165.73167.27
04/03/2014167.31167.67165166.09
04/04/2014167.01167.04162.85163.24
04/07/2014162.95163.2158.44158.56
04/08/2014158.7158.76155.48156.56
04/09/2014157.11159156.42158.16
04/10/2014158.41158.88155.81155.98
04/11/2014154.45154.49151.65152.72
04/14/2014154.8155.13153.42154.74
04/15/2014155156.02153.1154.92
04/16/2014156.34157.29155.12157.22
04/17/2014161.03161.44157.35157.44
04/21/2014157.5158.27156.23157.8
04/22/2014157.64160.81157.27160.46
04/23/2014160.26160.94159.28160.45
04/24/2014161.04162.11160.59160.85
04/25/2014160.48160.77157.91158.24
04/28/2014158.6158.83154156.54
04/29/2014157.03158.38156.64158.24
04/30/2014158.38160.36158.19159.82
05/01/2014159.8161159.7160.37
05/02/2014160.46161.84158.57158.88
05/05/2014156.5156.9154.52156.35
05/06/2014155.85155.85154.18154.54
05/07/2014155.41156.31153.71155.52
05/08/2014155.76158.22155.2157.4
05/09/2014157.57157.9155.68157.2
05/12/2014157.91159.95157.91159.55
05/13/2014159.56160.9159.13160.28
05/14/2014160.2160.89159.28159.45
05/15/2014158.69158.96155.92156.64
05/16/2014155.61156.97154.84156.43
05/19/2014156.25157.99156.01157.67
05/20/2014157.48157.91155.61156.35
05/21/2014157.16159.75157.13159.35
05/22/2014158.95160.3158.65159.85
05/23/2014159.91160.48159.51160.16
05/27/2014161.12163.43160.58161.77
05/28/2014160.91161.61159.78161.19
05/29/2014161.14162159.62160.74
05/30/2014160.42160.64159.16159.81
06/02/2014159.78160.2157.91160.03
06/03/2014159.85161.93159.28161.8
06/04/2014161.44162.73160.86162.39
06/05/2014162.72163.43161.56162.58
06/06/2014162.9166.26162.9166.19
06/09/2014166.04166.86165.64166
06/10/2014165.86167.26165.48166.36
06/11/2014165.09166.16164.69165.43
06/12/2014165.76166.65165.02165.96
06/13/2014166.17167.07165.42165.89
06/16/2014165.52166.53164.45165.85
06/17/2014165.64168.75165.45168.22
06/18/2014167.89170.1167.29169.86
06/19/2014170170.16168.93169.73
06/20/2014170.32171.08169.42169.84
06/23/2014170.18170.62169.21170.24
06/24/2014169.55170.55167.95168.23
06/25/2014167.82169.02167.4168.38
06/26/2014167168.11166.37168.01
06/27/2014167.25167.65166.37166.78
06/30/2014166.87167.91166.37167.44
07/01/2014166.35168.27166.06166.81
07/02/2014167167.81166.57166.89
07/03/2014167.83169.9167.72169.46
07/07/2014168.97168.97166.9167.78
07/08/2014166.74166.78163.73164.91
07/09/2014165.24165.33163.63164.67
07/10/2014162.22163.78161.53163.42
07/11/2014163.02165.14162.38164.8
07/14/2014167.18167.72166.46167
07/15/2014169.7170.15167.15169.17
07/16/2014169.2170.99169170.47
07/17/2014170.21171.6168.92170.14
07/18/2014170.41171.79169.65171.47
07/21/2014170.17172.1170.05171.72
07/22/2014172.38175.38172.38175.02
07/23/2014175.21177.22174.63176.82
07/24/2014176.8177.32175.61176.26
07/25/2014175.91176.46174.72175.4
07/28/2014175176.46174.67175.95
07/29/2014176.17177.11175.45175.54
07/30/2014175.96177.48175.36175.76
07/31/2014174.44175.27172.79172.87
08/01/2014172.38172.76169.4170.25
08/04/2014170.57171.89170.05171.69
08/05/2014171.3171.77168.89169.42
08/06/2014168.15170.85168.02169.74
08/07/2014170.3171.07168.74169.1
08/08/2014169.35172.49168.68172.26
08/11/2014172.75173.41171.62172.46
08/12/2014171.78173.11171.38172.33
08/13/2014172.4172.89171.27172.37
08/14/2014172.8173.1171.69172.73
08/15/2014172.84174.6171.44171.9
08/18/2014173.25174.63172.7174.55
08/19/2014174.91175.1173.63173.96
08/20/2014173.27174.18172.6174.03
08/21/2014174.24175.92173.44175.15
08/22/2014175.35176.98174.83175.47
08/25/2014176.71179.86176.46177.87
08/26/2014178.47179.15177.81177.9
08/27/2014178.36178.36177.01177.81
08/28/2014177.05177.75175.89177.65
08/29/2014178.32179.5177.85179.11
09/02/2014179.26180.22178.38179.77
09/03/2014180.48182.07179.43179.6
09/04/2014179.93181.6179.55180.08
09/05/2014179.58179.91177.88179.75
09/08/2014179.58180.92179.22180.11
09/09/2014177.93178.64176.62177.4
09/10/2014178.33180.18178.12179.87
09/11/2014178.77181.44178.5181
09/12/2014180.63183.47180.63183.17
09/15/2014182.91184.4182.51183.98
09/16/2014183.9184.56182.8184.04
09/17/2014183.82185.77183.46184.82
09/18/2014185.83188.43185.5187.89
09/19/2014188.26188.58185.88186.2
09/22/2014186186.95185.1185.29
09/23/2014184.57186.86184.57185.09
09/24/2014185.26188.12184.47187.81
09/25/2014187.46187.8183.46184.09
09/26/2014184.75185.6183.22185.12
09/29/2014183.11184.56182.2183.83
09/30/2014184.41184.99182.68183.57
10/01/2014183.19183.85180.33180.7
10/02/2014180.6183.43180.59182.88
10/03/2014184.61188.54184.57188.07
10/06/2014189.07189.5187.15187.48
10/07/2014186.56186.56183.62183.8
10/08/2014184.03187182.15186.64
10/09/2014185.82186.17180.75181.27
10/10/2014181.57182.95180.06180.38
10/13/2014181183.19178.5178.77
10/14/2014179.48181.79177.77178.7
10/15/2014176.49177.95171.52177.24
10/16/2014172.02176.29171.26172.58
10/17/2014175.8177.54175.1176.91
10/20/2014176.22178175.82177.84
10/21/2014179.22180.36178.36180.18
10/22/2014180.55180.8176.83176.83
10/23/2014178.8181.1178.71180.06
10/24/2014180.27183.49180.01183.35
10/27/2014182.86184.16182.31183.91
10/28/2014184.16186.32183.2186.32
10/29/2014186.09187.31185.39186.08
10/30/2014185.48187.1185.17186.97
10/31/2014189.24190188.12189.99
11/03/2014190.35191.98189.75190.83
11/04/2014190.47190.97188.82190.27
11/05/2014191.58191.87189.61189.84
11/06/2014190.38191.44189.78191
11/07/2014191.25191.48189.3190.71
11/10/2014190.51191.87190.51191.8
11/11/2014191.81192.68190.53191.88
11/12/2014190.66190.89189.33190.18
11/13/2014190.84191.19189.2190.24
11/14/2014190.36190.84189.62189.98
11/17/2014189.52191.19189.22189.93
11/18/2014189.62190.66189.59189.64
11/19/2014189.71189.99188.19189.19
11/20/2014187.82189.86187.55189.75
11/21/2014191.52191.66189.37189.59
11/24/2014190.14190.89189.67190.07
11/25/2014190.5190.5188.2188.86
11/26/2014189.92189.92187.73188.52
11/28/2014188.4189.49188.12188.41
12/01/2014188188.62185.59188.2
12/02/2014189.31190.94188.81190.19
12/03/2014189.75191.82189.33190.95
12/04/2014190.78192.34189.96191.95
12/05/2014192.72196.93192.54195.45
12/08/2014195.45198.06194.51196.62
12/09/2014193.69197.22192.9196.89
12/10/2014195.48195.99191.6192
12/11/2014193194.94192.5193.54
12/12/2014191.71192.64188.07188.82
12/15/2014190.24190.81185.41185.54
12/16/2014183.96186.93182.4183.31
12/17/2014184.11186.5183.63185.03
12/18/2014188191.66187.81191.61
12/19/2014192.26195192.03193.28
12/22/2014193.92194.5192.76194.44
12/23/2014195.34196.1194.73195.5
12/24/2014196.61196.75195.01195.89
12/26/2014196.09196.49195.4195.45
12/29/2014195.57196.96194.82196.19
12/30/2014195.5196.5194.58195.71
12/31/2014196.65196.83193.77193.83