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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 168.8619
CLOSE 169.1138

Low

LOW 138.2

High

HIGH 245.57
DATEOPENHIGHLOWCLOSE
01/04/2016175.79177.19173.76177.14
01/05/2016176.71177.5172.92174.09
01/06/2016171.31172.02169.1169.84
01/07/2016166.67169.5163.6164.62
01/08/2016166.75168.42163.63163.94
01/11/2016165166.46163.34165.73
01/12/2016166.89168.18163.3165.71
01/13/2016166.46167.1157.92158.99
01/14/2016160.3162.51156.76161.39
01/15/2016156.7157.99153.81155.61
01/19/2016157.56158.76155.28156.82
01/20/2016154.1158.37151.65153.75
01/21/2016153.97155.16151.49151.65
01/22/2016154.58156.99153.86156.86
01/25/2016156.4156.53151.12151.12
01/26/2016151.41156.1151.19154.45
01/27/2016153.59158.43153.19153.72
01/28/2016155.01158.05152.53157.06
01/29/2016158.64161.59157.78161.56
02/01/2016160.41161158.45159.65
02/02/2016157157150.16151.7
02/03/2016152.5153.84147.01152.68
02/04/2016152.3157.95152.01156.49
02/05/2016157.57159.7155.69156.47
02/08/2016153.83153.83145.25149.25
02/09/2016145.52149.95145.1148.25
02/10/2016150153.38147.21147.23
02/11/2016143.41144.41139.05140.69
02/12/2016143.75146.51143.7146.13
02/16/2016149.6150.48147.45149.02
02/17/2016150.8151.87150.31150.94
02/18/2016151.25152147.37147.73
02/19/2016147147.73145.43146.91
02/22/2016149.2149.99148.23148.79
02/23/2016148148.05144.05144.91
02/24/2016143.08145.64140.26145.56
02/25/2016146149.07145.23148.25
02/26/2016149.72151.97149.01150.25
02/29/2016149.75150.29148.32149.53
03/01/2016150.95154.77150.68154.65
03/02/2016154.75155.41153.45154.2
03/03/2016154155.66153.36155.33
03/04/2016156.37158.85155.29156.84
03/07/2016156156.37154.41155.35
03/08/2016154154.23151.5151.6
03/09/2016152.11152.5149.18149.91
03/10/2016150.41153.6148.84151.02
03/11/2016153.28154.16152.37153.94
03/14/2016153.66154.45152.13153.49
03/15/2016152.65152.74150.9152.03
03/16/2016150.92152.85149.71150.54
03/17/2016150.39153.98148.75152.91
03/18/2016153.91158.18153.87157.6
03/21/2016157.24158.9155.75156.29
03/22/2016155.5155.59153.36154.2
03/23/2016154.25155.55153.59154.08
03/24/2016152.4153.04150.13153
03/28/2016153.14154.64152.38153.84
03/29/2016152.87155.35151.5155.03
03/30/2016156.13158.02154.89156.5
03/31/2016156.18157.48156.06156.98
04/01/2016156.46160.01155.09159.82
04/04/2016159.97160157.39157.77
04/05/2016156.44156.53154.55155.35
04/06/2016155.26156.27153.92155.19
04/07/2016153.65154.03149.37150.41
04/08/2016152.07152.87150.01150.28
04/11/2016151.18153.9150.41152.2
04/12/2016152.67155.09151.3154.31
04/13/2016156.53159.99156.38159.85
04/14/2016159.53162.27159.15160.91
04/15/2016161.23161.78158.2158.52
04/18/2016157.61160157.15159.02
04/19/2016157.75163.7157162.65
04/20/2016162167.45161.94166.98
04/21/2016166.55168.9165.01165.32
04/22/2016165.79167.49165.66166.75
04/25/2016166167.39164.06165.09
04/26/2016165.38166164.22165.84
04/27/2016165.83168.66164.93166.92
04/28/2016165.35167.32164.01164.29
04/29/2016163.8164.68162.56164.11
05/02/2016165.08167.19163.99166.18
05/03/2016163.66164.11161.37163.14
05/04/2016161.2162.6159.09160.07
05/05/2016160.78160.82158.5159.53
05/06/2016158.19160.17157.01158.85
05/09/2016158.2159.85156.79157.51
05/10/2016158.67161.5158.39161.42
05/11/2016161.36162.53159.28159.42
05/12/2016160.32161.47157.31158.07
05/13/2016157.88159.72155.26155.34
05/16/2016155.34156.9154.6155.38
05/17/2016154.74157.11153.77154.65
05/18/2016154.81160154.65159.94
05/19/2016158.68159.95154.52154.7
05/20/2016155.76156.41153.92154.51
05/23/2016154.44156.09153.74155.45
05/24/2016156.67158.55156.44157.59
05/25/2016158.06162.29158.03161.25
05/26/2016161.16161.33159.17159.22
05/27/2016158.7160.4158.32159.53
05/31/2016160.4161.65158.55159.48
06/01/2016157.9160.55156159.97
06/02/2016160.14160.33158.46159.28
06/03/2016155.86156.54153.86155.67
06/06/2016156.25157.91155.77157.06
06/07/2016157.2157.47155.17155.17
06/08/2016155.2156.58153.91154.64
06/09/2016153.79154.29152.46153.17
06/10/2016151.35151.66149.57149.89
06/13/2016149151.32148.59148.63
06/14/2016148.22149.05145.45146.19
06/15/2016147.16148.7145.9146.16
06/16/2016145146.99143.53146.63
06/17/2016146.63148.23145.46145.64
06/20/2016148.5150.5147.58147.75
06/21/2016148.5148.83147.12148.35
06/22/2016148.01150.12147.99148.14
06/23/2016150.56152.8150.14152.66
06/24/2016143.03146.42140.92141.86
06/27/2016140.07141.23138.2139.51
06/28/2016142.21142.62139.82142.41
06/29/2016143.6145.55142.93145.5
06/30/2016146.67148.88145.37148.58
07/01/2016148.49150.7148.07148.25
07/05/2016146.72146.94143.33144.45
07/06/2016142.94145.94142.62145.58
07/07/2016146148.09145.36147
07/08/2016149.36150.92148.31150.38
07/11/2016151.49152.98151.38152.19
07/12/2016154157.25153.92156.92
07/13/2016157158.27156.15157.92
07/14/2016160.29163.24160.01162.54
07/15/2016162.86163.14160.7161.64
07/18/2016162.36164.09162.01163.33
07/19/2016162.02164.08160.73161.41
07/20/2016162.55162.89159.22161.77
07/21/2016161.71161.9159.77160.05
07/22/2016160.29160.73159.86160.41
07/25/2016159.64161.33159.61160.51
07/26/2016160.68161.5159.42161.16
07/27/2016161.2162.17160.41160.99
07/28/2016160.18160.96158.84160.53
07/29/2016159.51160.19158.65158.81
08/01/2016158.81159.92157.93158.18
08/02/2016157.65158.46155.37156.06
08/03/2016156.45158.95156.18158.34
08/04/2016158.22158.9157.41158.05
08/05/2016159.75162.13159.2162.09
08/08/2016162.1163.98162.01162.83
08/09/2016162.5164.58162.5163.44
08/10/2016163.45163.6162.01162.19
08/11/2016162.2164.25161.93163.86
08/12/2016162.67163.37162.07163.25
08/15/2016163.87165.84163.8165.55
08/16/2016164.99166.76164.72165.65
08/17/2016165.94166.32164.74165.67
08/18/2016165.34166.56164.63166.06
08/19/2016165.36166.9164.5166.23
08/22/2016166166.91164.89166.26
08/23/2016167167.85165.98166.08
08/24/2016165.78166.7164.85165.3
08/25/2016165.08166.04164.61165.9
08/26/2016166.76168.07165.36165.97
08/29/2016166.6167.86166.15166.87
08/30/2016166.69169.51166.44169.37
08/31/2016169.25170.24167.47169.46
09/01/2016170170.07166.66168.51
09/02/2016168.52169.74167.9169.18
09/06/2016168.72169.79167.47169.33
09/07/2016168.7170.21168.65169.67
09/08/2016169.35171.88168.71171.66
09/09/2016170.83172.42168.51168.57
09/12/2016167.01171.67166.23171.06
09/13/2016168.54169.97166.38167
09/14/2016167167.86165.59166.16
09/15/2016165.78168.76165.76168.08
09/16/2016167.85168.05165.61166
09/19/2016167.34168.31165.68166.21
09/20/2016167.68168.28166.39166.47
09/21/2016167.42168.28165.93167.03
09/22/2016168.45169.33167.7168.02
09/23/2016167.75168.1165.05165.13
09/26/2016163.83163.97161161.48
09/27/2016160.72163.45159.82162.89
09/28/2016163.34163.79161.68163.45
09/29/2016163.38163.96157.77158.95
09/30/2016159.95162.41157.8161.27
10/03/2016160.5161.72160.25161.07
10/04/2016161.24164.15161.23162.27
10/05/2016163.32166.57163.01166.4
10/06/2016167.18167.29164.82167.15
10/07/2016167.5169.98166.24169.83
10/10/2016170.52171.75170.1171.04
10/11/2016169.84170.87167.91169.04
10/12/2016169.04169.99168.3169.3
10/13/2016167.6167.63165.51167.42
10/14/2016171.6172.95169.11170.52
10/17/2016170.5171.27168.45169
10/18/2016172.01173.47171.1172.63
10/19/2016173.37175.68173.18174.51
10/20/2016174175.79173.8174.51
10/21/2016172.84174.9172.51174.67
10/24/2016175.5175.79174.35175.12
10/25/2016175.04175.96174.64175.55
10/26/2016174.79177.9173.93177.07
10/27/2016178.19178.85176.57177.75
10/28/2016178.51178.51175.46177.14
10/31/2016177.68178.5177.23178.24
11/01/2016179179.18176.61178.06
11/02/2016177.07177.5176.07176.58
11/03/2016176.77177.97176.21176.21
11/04/2016176.33177.34174.73175.92
11/07/2016179181.5179181.48
11/08/2016180.11182.68178.46181.92
11/09/2016185193.54183.45192.63
11/10/2016194.53204.67194200.87
11/11/2016198.25205198.25203.94
11/14/2016204.15211.77204.15209.18
11/15/2016206.56211.2205.17211.19
11/16/2016207.35208.08204.83206.26
11/17/2016206.26209.69205.67209.63
11/18/2016209.87212.07209.72210.35
11/21/2016211.46211.69209.18211.08
11/22/2016211.36211.95209.89211.11
11/23/2016211.5213.41209.37212.31
11/25/2016211.36212.75211211.38
11/28/2016210211.76209.6210.35
11/29/2016209.99212.92209.92211.75
11/30/2016215.2220.77214.97219.29
12/01/2016220.93227.16220.35226.63
12/02/2016226226.25221.22223.36
12/05/2016225.52229.2225.24228.55
12/06/2016230.18232.67227.9231.38
12/07/2016230.4236.09230.4235.56
12/08/2016236.88242.42236241.45
12/09/2016240.61242238.88241.85
12/12/2016240.5242.83236.37237.17
12/13/2016239240.18235.51238.55
12/14/2016235.67243.12235.37239.93
12/15/2016242.49245.57241.62243
12/16/2016242.8243.19238.4238.9
12/19/2016238.34239.74236.26239.07
12/20/2016240.52243.65240.23243.09
12/21/2016242.24242.4240.08241.44
12/22/2016241.23242.86239.55240.12
12/23/2016239.54241.9238.91240.97
12/27/2016241.95242.59240.4241.56
12/28/2016243.69244.5240.44240.65
12/29/2016240.75241.07236.64238.18
12/30/2016238.51240.5237.4239.45