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

2015 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 193.0144
CLOSE 192.966

Low

LOW 167.49

High

HIGH 218.77
DATEOPENHIGHLOWCLOSE
01/02/2015195.3195.73192.7194.41
01/05/2015193.06194.04187.48188.34
01/06/2015188.3188.66183.93184.53
01/07/2015186.85187.99185.77187.28
01/08/2015189.35190.82189.25190.27
01/09/2015190.48191.31186.96187.35
01/12/2015187.36187.53184.11185.07
01/13/2015186.58189.38183.37184.93
01/14/2015181.18182.51178.1180.23
01/15/2015180.18181.6177.5178.49
01/16/2015176.73180.1174.06177.23
01/20/2015177.57178.33174.23175.63
01/21/2015174.55178.39172.82177.15
01/22/2015178.81182.59177.25182.04
01/23/2015181.43182.98180.42180.49
01/26/2015178.72180.99178.06180.42
01/27/2015177.24178.64176.3176.49
01/28/2015177.73177.97172.97173.05
01/29/2015173.18176.3173.07175.99
01/30/2015174.13175.69172.32172.41
02/02/2015172.99175.6172.26175.49
02/03/2015176.01180.48175.91180.24
02/04/2015178.72180.71178.53178.78
02/05/2015179.44181.6179.23180.77
02/06/2015182.05184.62181.14183.43
02/09/2015181.69182.95181.15182.22
02/10/2015183.35184.8182.35184.56
02/11/2015184.07188.19183.75187.65
02/12/2015188.25190187.4189.78
02/13/2015189.87191.33188.34189
02/17/2015188.78190.63188.31190.02
02/18/2015189.54190.04187.82188.67
02/19/2015187.68189.85187.27189.11
02/20/2015188.35191.64187.05191.51
02/23/2015190.74190.74189.27190.31
02/24/2015190.03193.28189.68192.22
02/25/2015191.55192.45190.46191.72
02/26/2015190.51192.47190192.2
02/27/2015191.19192.5189.79189.79
03/02/2015190191.92189.78191.79
03/03/2015190.7192.87190.57191.27
03/04/2015190.35190.82188.98189.67
03/05/2015190.13190.72189.07190.08
03/06/2015187.58191.4186.58186.91
03/09/2015187.3188.79186.57187.93
03/10/2015185.59186.14182.71182.71
03/11/2015183.3185.84183.01184.18
03/12/2015185.94190185.94189.95
03/13/2015188.87189.74186.16189.34
03/16/2015190.04192.49189.9191.9
03/17/2015190.97191.24188.8190.57
03/18/2015189.67193.04189.2192.32
03/19/2015191.76191.76189.09189.97
03/20/2015190.47193.92189.9193.13
03/23/2015193.27194.25191.96191.96
03/24/2015191.94192.51191.16191.28
03/25/2015191.08191.23187.35187.35
03/26/2015186.52187.97185.02187.24
03/27/2015187.19188.48186.27188.06
03/30/2015189.24192189.19191.02
03/31/2015190.34190.55187.97187.97
04/01/2015187.94192.33186.96192.23
04/02/2015191.73192.73190.85191.55
04/06/2015190.18192.64188.95192.05
04/07/2015192.52193.64192.24192.39
04/08/2015193.04193.85192.2192.56
04/09/2015192.86195.09192.41194.89
04/10/2015194.65195.86194.09195.64
04/13/2015195.32197.38194.77195.58
04/14/2015196.98198.49195.71197.72
04/15/2015198.21202.14197.39201.1
04/16/2015202.7202.87198.7200.21
04/17/2015197.84198.25195.65197.35
04/20/2015199.07199.6197.92198.1
04/21/2015198.97199.5196.58196.84
04/22/2015197.91199.16196.57198.32
04/23/2015198.16200.49197.6199.31
04/24/2015199199.1197.45197.99
04/27/2015198.76199.31196.37196.52
04/28/2015196.2197.61194.4197.49
04/29/2015195.79199.73195.48198.56
04/30/2015198.4199.75195.4196.42
05/01/2015198.45198.57196.83197.53
05/04/2015198.26199.72197.9199.3
05/05/2015198.31200.39196.72197.29
05/06/2015197.75198.59194.01196.25
05/07/2015196.26197.95194.81197.39
05/08/2015199.1201.34199.1200.5
05/11/2015200.29201.95200.29201.73
05/12/2015200.48201.04198.07200.53
05/13/2015200.47201.75199.85201.43
05/14/2015202.33202.88201.43202.62
05/15/2015202.55202.97201.82202.97
05/18/2015202.65205.18202.64204.66
05/19/2015204.99206.2204.55205.4
05/20/2015205.17205.96204.15205.08
05/21/2015204.6205.21204.18204.95
05/22/2015204.66208.26204.63207.8
05/26/2015207.52207.52205206.38
05/27/2015206.89209.68205.87209.06
05/28/2015208.08208.59207.28208.48
05/29/2015208.23208.27205.62206.19
06/01/2015207.32208.82206.89207.81
06/02/2015206.85207.84205.65206.43
06/03/2015207.52210.17206.77208.29
06/04/2015207.6210.06207208.87
06/05/2015210.7211.94208.55210.45
06/08/2015211.15211.7209.45209.79
06/09/2015210210.44207.62209.02
06/10/2015209.72213.4209.36213.13
06/11/2015213.17214.61212.87213.94
06/12/2015213.48214.01212.01213.06
06/15/2015210.89212.34210.38211.76
06/16/2015211.85213.57211.13213.56
06/17/2015213.59214.5212.57212.93
06/18/2015213.45215.01212.01214.6
06/19/2015214.12215213.19213.19
06/22/2015215.06216.81215216.51
06/23/2015216.92218.77216.64218.4
06/24/2015216.2217213.7214.43
06/25/2015215.15215.8212.49212.82
06/26/2015213.62214.61212.55213.17
06/29/2015210.14211.22207.65207.65
06/30/2015209.89210.79208.15208.79
07/01/2015211.63212.49208.95209.94
07/02/2015209.94210.63208.5209.2
07/06/2015206.71208.53206.26208.04
07/07/2015207.98208.97203.2208.21
07/08/2015206.3206.79203.7204.06
07/09/2015207.13207.55204.44204.81
07/10/2015207.72207.98206.18207.19
07/13/2015209.44210.31208.65210.12
07/14/2015210.01212.76209.7212.16
07/15/2015213.54213.61211.43212.96
07/16/2015211.39214.14209.32211.18
07/17/2015210.76212.8209.79212.46
07/20/2015212.68214211.21212.39
07/21/2015211.98212.8210.75211.5
07/22/2015211.8213.72211.75213.25
07/23/2015213.66214.61210.7211.05
07/24/2015211.45211.45206.9207.35
07/27/2015205.45205.84203.5205.02
07/28/2015207.14207.18204.6206.24
07/29/2015206.57208.13205.67206.84
07/30/2015206.03207.35205.1207.2
07/31/2015207.4207.47204.9205.07
08/03/2015205.75205.95202.84204.69
08/04/2015205.01207.15204.8205.17
08/05/2015206.94207.78204.93205.7
08/06/2015206206.7204.3205.09
08/07/2015205.3206.64202.32203.44
08/10/2015204.59206.57204.34205.97
08/11/2015203.5203.92200.66201.7
08/12/2015199.9201.55196.58201.13
08/13/2015200.72201.95199.58200.74
08/14/2015200.83202.55200.74202.02
08/17/2015201.01202.86199.78202.57
08/18/2015202.12203.1201.18201.18
08/19/2015200.02202.75199.14200.95
08/20/2015198.43199.22196.75196.75
08/21/2015193.66194.6187.58187.74
08/24/2015178.46186.89172.1179.46
08/25/2015185.89187.33177.71178.22
08/26/2015183.04185.06179.11184.4
08/27/2015186.81189.86185.43189.21
08/28/2015187.59188.85186.26187.75
08/31/2015187.69190.25187.18188.6
09/01/2015184.24186.47181.08182.12
09/02/2015184.87185.82182.51184.51
09/03/2015185187.89184.28185.06
09/04/2015182.26182.83179.13180.38
09/08/2015183.91186.31183.65185.88
09/09/2015189.55191.75185.26185.68
09/10/2015185.45187.82184.77185.91
09/11/2015185.43185.82183.32185.27
09/14/2015185.6185.86183.3183.94
09/15/2015184.78188.02184.19187.45
09/16/2015187.96189.3186.59188.64
09/17/2015188.45190.57186186.45
09/18/2015183.2183.38180.55180.94
09/21/2015183.3184.41181.7183.35
09/22/2015180.89181178.01179.72
09/23/2015179.81180.19177.75179.41
09/24/2015177.66177.98174.82176.91
09/25/2015179.2181.11178.16179.83
09/28/2015178.46178.46172.75173.02
09/29/2015173.01173.3167.49171.86
09/30/2015174.58175.08172.16173.76
10/01/2015174.4176.17173.04176.02
10/02/2015172.14177.1169.87177.01
10/05/2015178.23181.06177.83180.7
10/06/2015180.2181.28179.47180.32
10/07/2015181.8183.79180.54182.23
10/08/2015181.18182.47179.75181.07
10/09/2015180.96182.29178.21179.19
10/12/2015180.8181.2179.01180.23
10/13/2015179.57183.14179.5180.97
10/14/2015180.73182.22179.14179.51
10/15/2015176.73185.75175.76184.96
10/16/2015185.12186.65183.63185.18
10/19/2015183.48186.5183.15185.74
10/20/2015185.2185.97183.9185.51
10/21/2015186.22186.22179.55179.7
10/22/2015180.23184.19180.2183.56
10/23/2015185.16186.36184.43185.5
10/26/2015187.1188186.62187.01
10/27/2015186186.83184.5186.31
10/28/2015186.71191.48186.17191.32
10/29/2015191191.96189.33189.89
10/30/2015189.76190.09187.24187.5
11/02/2015188.32190.43187.68189.68
11/03/2015189.25191.87189.05190.69
11/04/2015191192.89190.31191.65
11/05/2015192.54193.28191192.02
11/06/2015196199.47195.9199.17
11/09/2015199.04199.9196.32196.76
11/10/2015196.58198.22195.28197.81
11/11/2015198.29198.93196.73197.39
11/12/2015196.19196.19192.26192.77
11/13/2015192.63193.38190.06190.39
11/16/2015189.99192.16188.01192.16
11/17/2015192.67193190.32190.57
11/18/2015191.05194.05191.01193.66
11/19/2015193.82194.21191.67193.03
11/20/2015193193.49191.11191.47
11/23/2015191.3191.49188.52189.19
11/24/2015188.02189.8186.56188.67
11/25/2015188.99189.77188.15189.15
11/27/2015189.16191.19188.85190.47
11/30/2015190.5191.08189.24190.02
12/01/2015191.22193.15190.01193.07
12/02/2015193.3193.84189.8190.26
12/03/2015190.66191.65184.73185.2
12/04/2015185.61190.62184.75189.99
12/07/2015190190.12185185.49
12/08/2015183.92184.47181.84182.92
12/09/2015182.02184.85179.83180.71
12/10/2015180.99183.93180.31182.11
12/11/2015179.68180.15175.47176.56
12/14/2015176.67178.63172.9176.4
12/15/2015178.98183.28178.85182.01
12/16/2015184.01186.88181.68186.21
12/17/2015186.88187.89182.61182.61
12/18/2015181.2181.9175.39175.49
12/21/2015177.5178.15175.83177.75
12/22/2015178.9180.69177.05180.05
12/23/2015180.7183180.46182.95
12/24/2015182.27183.17182.02182.47
12/28/2015181.77181.93179.84181.62
12/29/2015182.82184.18182.5183.53
12/30/2015183.28183.53181.84182.01
12/31/2015181.16182.89180.03180.23