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
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 233.7252
CLOSE 233.5898
Low
LOW 209.62
High
HIGH 262.14
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2017 | 242.7 | 244.97 | 237.97 | 241.57 |
| 01/04/2017 | 241.44 | 243.32 | 240.03 | 243.13 |
| 01/05/2017 | 242.72 | 243.23 | 236.78 | 241.32 |
| 01/06/2017 | 242.29 | 246.2 | 241.37 | 244.9 |
| 01/09/2017 | 243.25 | 244.69 | 241.47 | 242.89 |
| 01/10/2017 | 240.87 | 243.44 | 239.05 | 242.57 |
| 01/11/2017 | 242.77 | 245.84 | 242 | 245.76 |
| 01/12/2017 | 245.06 | 245.47 | 241.57 | 243.84 |
| 01/13/2017 | 245.43 | 247.77 | 242.91 | 244.3 |
| 01/17/2017 | 242.94 | 243.06 | 235.61 | 235.74 |
| 01/18/2017 | 236 | 237.69 | 231.52 | 234.29 |
| 01/19/2017 | 234.07 | 234.75 | 230.62 | 231.41 |
| 01/20/2017 | 231.62 | 233.23 | 230.54 | 232.2 |
| 01/23/2017 | 231.86 | 233.75 | 230.75 | 232.67 |
| 01/24/2017 | 231.86 | 236.06 | 230.84 | 233.68 |
| 01/25/2017 | 235.53 | 237.33 | 234.49 | 237.25 |
| 01/26/2017 | 237.47 | 240.79 | 237.47 | 239.58 |
| 01/27/2017 | 236.9 | 237.97 | 236.01 | 236.95 |
| 01/30/2017 | 235.58 | 236.29 | 231.52 | 233.9 |
| 01/31/2017 | 232.85 | 234.35 | 228.16 | 229.32 |
| 02/01/2017 | 230.51 | 232.86 | 229.52 | 230.67 |
| 02/02/2017 | 228.51 | 232.33 | 227.05 | 230.41 |
| 02/03/2017 | 234.52 | 241.11 | 234.2 | 240.95 |
| 02/06/2017 | 239.6 | 243.65 | 239.17 | 239.98 |
| 02/07/2017 | 241.15 | 241.44 | 239.39 | 239.62 |
| 02/08/2017 | 238.3 | 238.94 | 236.31 | 237.73 |
| 02/09/2017 | 238.8 | 243.29 | 237.42 | 241.55 |
| 02/10/2017 | 243.37 | 244.16 | 241.23 | 242.72 |
| 02/13/2017 | 244.49 | 247.48 | 244.49 | 246.27 |
| 02/14/2017 | 246.01 | 250 | 245.69 | 249.46 |
| 02/15/2017 | 250.58 | 251.95 | 248.51 | 250.54 |
| 02/16/2017 | 250.3 | 250.78 | 248.44 | 249.44 |
| 02/17/2017 | 247.51 | 250.56 | 247.11 | 250.38 |
| 02/21/2017 | 251 | 252.65 | 250.71 | 251.76 |
| 02/22/2017 | 250.06 | 252.35 | 250 | 251.73 |
| 02/23/2017 | 251.31 | 251.9 | 249.32 | 251.19 |
| 02/24/2017 | 247.7 | 248.88 | 246.1 | 247.35 |
| 02/27/2017 | 247.21 | 249.76 | 246.61 | 249.33 |
| 02/28/2017 | 248 | 249 | 245.61 | 248.06 |
| 03/01/2017 | 253.71 | 255.15 | 251.26 | 252.71 |
| 03/02/2017 | 253.52 | 254.24 | 250.97 | 251.06 |
| 03/03/2017 | 251.73 | 254.75 | 251.5 | 252.89 |
| 03/06/2017 | 252.17 | 252.73 | 250.5 | 252.01 |
| 03/07/2017 | 252.49 | 253 | 250.31 | 250.9 |
| 03/08/2017 | 253.62 | 254.77 | 249.61 | 250.24 |
| 03/09/2017 | 251.22 | 252.74 | 249.52 | 250.18 |
| 03/10/2017 | 251.84 | 251.9 | 246.87 | 248.38 |
| 03/13/2017 | 249.32 | 249.32 | 247.21 | 248.16 |
| 03/14/2017 | 246.81 | 247.83 | 245.41 | 247.72 |
| 03/15/2017 | 248.35 | 250.28 | 245.56 | 246.78 |
| 03/16/2017 | 247.85 | 250.2 | 247.31 | 248.22 |
| 03/17/2017 | 249.68 | 249.68 | 243.86 | 243.94 |
| 03/20/2017 | 243.32 | 244.93 | 241.52 | 242.14 |
| 03/21/2017 | 243.31 | 243.31 | 232.79 | 233 |
| 03/22/2017 | 231.22 | 232.92 | 229.16 | 231.07 |
| 03/23/2017 | 230.75 | 234.63 | 229.95 | 231.9 |
| 03/24/2017 | 233 | 233.7 | 226.97 | 228.41 |
| 03/27/2017 | 223.3 | 227.07 | 220.85 | 225.48 |
| 03/28/2017 | 225.58 | 229.75 | 225.1 | 229.33 |
| 03/29/2017 | 229.39 | 229.97 | 227.52 | 228.45 |
| 03/30/2017 | 229.48 | 232 | 229.38 | 231.22 |
| 03/31/2017 | 230.53 | 230.8 | 228.73 | 229.72 |
| 04/03/2017 | 230 | 230.1 | 225.57 | 228.96 |
| 04/04/2017 | 227.72 | 230.69 | 227.28 | 229.26 |
| 04/05/2017 | 232.15 | 232.89 | 227.31 | 227.66 |
| 04/06/2017 | 227.09 | 230.12 | 225.71 | 228.64 |
| 04/07/2017 | 226.6 | 228.83 | 226.23 | 227.88 |
| 04/10/2017 | 228 | 229.79 | 226.95 | 228.89 |
| 04/11/2017 | 227.78 | 229.4 | 225.39 | 227.74 |
| 04/12/2017 | 227.65 | 228.25 | 225.23 | 225.75 |
| 04/13/2017 | 225.18 | 228.17 | 223.08 | 223.32 |
| 04/17/2017 | 223.9 | 226.88 | 223.02 | 226.26 |
| 04/18/2017 | 219.32 | 219.89 | 213.18 | 215.59 |
| 04/19/2017 | 215.87 | 217.18 | 213.61 | 214.09 |
| 04/20/2017 | 215.5 | 218.98 | 215 | 218.06 |
| 04/21/2017 | 218.55 | 219.18 | 216.38 | 216.86 |
| 04/24/2017 | 221.18 | 224.81 | 220.3 | 223.22 |
| 04/25/2017 | 226.2 | 227.98 | 225.15 | 226.63 |
| 04/26/2017 | 227.1 | 229.36 | 226.09 | 226.2 |
| 04/27/2017 | 226.7 | 226.7 | 223.52 | 225.81 |
| 04/28/2017 | 225.31 | 226.77 | 223.72 | 223.8 |
| 05/01/2017 | 224.9 | 226.39 | 220.93 | 224.85 |
| 05/02/2017 | 224.86 | 225.84 | 223.18 | 225.12 |
| 05/03/2017 | 224.45 | 226.69 | 224.32 | 226.31 |
| 05/04/2017 | 228.26 | 228.89 | 224.81 | 226.59 |
| 05/05/2017 | 226.88 | 227.47 | 225.3 | 226.87 |
| 05/08/2017 | 226.75 | 227.34 | 224.6 | 225.03 |
| 05/09/2017 | 225.47 | 226.57 | 222.93 | 223.76 |
| 05/10/2017 | 223.46 | 225.35 | 223.06 | 224.88 |
| 05/11/2017 | 224.35 | 225.09 | 222.15 | 224.76 |
| 05/12/2017 | 223.49 | 224.49 | 222.48 | 222.82 |
| 05/15/2017 | 223.13 | 226.57 | 222.85 | 225.12 |
| 05/16/2017 | 225.44 | 226.82 | 224.41 | 225.6 |
| 05/17/2017 | 221.73 | 222.16 | 213.12 | 213.72 |
| 05/18/2017 | 214 | 217.61 | 213.86 | 215.16 |
| 05/19/2017 | 214.87 | 217.8 | 214 | 215.39 |
| 05/22/2017 | 217.37 | 217.64 | 215.4 | 216.02 |
| 05/23/2017 | 215.97 | 220.79 | 214.66 | 219.64 |
| 05/24/2017 | 220 | 224.4 | 219.45 | 223.83 |
| 05/25/2017 | 224.41 | 225.45 | 222.3 | 222.47 |
| 05/26/2017 | 222.01 | 224.23 | 221.18 | 223.53 |
| 05/30/2017 | 221.83 | 222.44 | 218.01 | 218.42 |
| 05/31/2017 | 218.24 | 218.3 | 209.62 | 211.26 |
| 06/01/2017 | 212.61 | 215.93 | 210.79 | 215.01 |
| 06/02/2017 | 212.94 | 215.21 | 211.91 | 213.31 |
| 06/05/2017 | 213.08 | 215.81 | 212.68 | 213.99 |
| 06/06/2017 | 212.51 | 216.02 | 212.48 | 214.53 |
| 06/07/2017 | 215.37 | 217.23 | 214.31 | 215.78 |
| 06/08/2017 | 215.56 | 221 | 214.63 | 218.76 |
| 06/09/2017 | 220.83 | 223.85 | 219.75 | 222.44 |
| 06/12/2017 | 223.63 | 225.23 | 219.65 | 221.91 |
| 06/13/2017 | 223.35 | 226.8 | 222.77 | 224.2 |
| 06/14/2017 | 222.99 | 226.94 | 221.76 | 226.51 |
| 06/15/2017 | 224.81 | 226.35 | 222.8 | 223.23 |
| 06/16/2017 | 222.65 | 223.67 | 221.13 | 221.81 |
| 06/19/2017 | 223.43 | 227.04 | 223.11 | 226.13 |
| 06/20/2017 | 225.51 | 226.54 | 224.19 | 225.1 |
| 06/21/2017 | 224.54 | 224.93 | 221.93 | 222.49 |
| 06/22/2017 | 221.44 | 221.9 | 219.29 | 219.77 |
| 06/23/2017 | 220.5 | 220.69 | 216.46 | 217.19 |
| 06/26/2017 | 218.26 | 221.97 | 217.7 | 220.44 |
| 06/27/2017 | 221.84 | 222.41 | 219.56 | 220.28 |
| 06/28/2017 | 221.87 | 224.63 | 220.75 | 223.22 |
| 06/29/2017 | 228.37 | 228.79 | 223.03 | 224.41 |
| 06/30/2017 | 225.31 | 226.05 | 221.54 | 221.9 |
| 07/03/2017 | 224.46 | 229.07 | 223.42 | 227.28 |
| 07/05/2017 | 228.38 | 228.92 | 225.21 | 228.04 |
| 07/06/2017 | 227.97 | 230.06 | 225.25 | 226.69 |
| 07/07/2017 | 228.23 | 228.49 | 224.42 | 225.28 |
| 07/10/2017 | 224.27 | 227.34 | 223.96 | 225.84 |
| 07/11/2017 | 226.04 | 227.95 | 224.67 | 226.95 |
| 07/12/2017 | 226.4 | 229.02 | 226.07 | 227.39 |
| 07/13/2017 | 227.39 | 230.64 | 226.95 | 230.4 |
| 07/14/2017 | 227.22 | 229.61 | 225.1 | 228.6 |
| 07/17/2017 | 228.73 | 229.64 | 227.21 | 229.26 |
| 07/18/2017 | 227.5 | 230.36 | 222.76 | 223.31 |
| 07/19/2017 | 222.91 | 224.2 | 221.67 | 222.87 |
| 07/20/2017 | 223 | 224.76 | 221.61 | 222.3 |
| 07/21/2017 | 221.89 | 222.31 | 219.09 | 220.18 |
| 07/24/2017 | 218.94 | 219.73 | 218 | 218.18 |
| 07/25/2017 | 220.34 | 222.87 | 220.18 | 221.58 |
| 07/26/2017 | 222.45 | 223.74 | 221.87 | 222.25 |
| 07/27/2017 | 221.84 | 222.71 | 220.43 | 221.48 |
| 07/28/2017 | 221.77 | 223.67 | 220.86 | 223.61 |
| 07/31/2017 | 223.95 | 225.5 | 223.05 | 225.33 |
| 08/01/2017 | 227.09 | 228.62 | 226.73 | 227 |
| 08/02/2017 | 226.4 | 227.73 | 225.57 | 226.27 |
| 08/03/2017 | 226 | 226.74 | 223.97 | 223.99 |
| 08/04/2017 | 226.05 | 229.79 | 225.06 | 229.79 |
| 08/07/2017 | 229.8 | 233.13 | 229.29 | 232.92 |
| 08/08/2017 | 232.4 | 235.83 | 231.7 | 232.05 |
| 08/09/2017 | 230.32 | 231.49 | 229.06 | 231.01 |
| 08/10/2017 | 229.02 | 229.45 | 225.47 | 225.5 |
| 08/11/2017 | 225.07 | 226.68 | 222.65 | 224.15 |
| 08/14/2017 | 226.37 | 229.83 | 226.3 | 227.36 |
| 08/15/2017 | 229.57 | 230.61 | 227.5 | 227.59 |
| 08/16/2017 | 228.26 | 229.01 | 225 | 225.61 |
| 08/17/2017 | 224.38 | 225.98 | 221.11 | 221.42 |
| 08/18/2017 | 220.79 | 224.09 | 220.55 | 222.15 |
| 08/21/2017 | 222.4 | 222.4 | 219.21 | 220.79 |
| 08/22/2017 | 221.86 | 223.78 | 221.33 | 223.58 |
| 08/23/2017 | 221.9 | 224.81 | 221.33 | 222.74 |
| 08/24/2017 | 223.77 | 224.57 | 222.59 | 222.99 |
| 08/25/2017 | 223.64 | 224.95 | 222.13 | 222.47 |
| 08/28/2017 | 222.91 | 223.09 | 218.86 | 220.35 |
| 08/29/2017 | 217.27 | 220.13 | 215.75 | 219.96 |
| 08/30/2017 | 220.25 | 224.22 | 220.09 | 222.42 |
| 08/31/2017 | 223.25 | 224.49 | 222.58 | 223.74 |
| 09/01/2017 | 224.55 | 227.56 | 223.53 | 225.88 |
| 09/05/2017 | 223.85 | 224 | 217.3 | 217.78 |
| 09/06/2017 | 218.98 | 221.02 | 217.61 | 218.83 |
| 09/07/2017 | 218.73 | 218.81 | 214.64 | 215.84 |
| 09/08/2017 | 215.51 | 219.28 | 215.4 | 217.21 |
| 09/11/2017 | 220.07 | 221.89 | 218.99 | 221.06 |
| 09/12/2017 | 222.54 | 227.69 | 222.02 | 225.95 |
| 09/13/2017 | 225.25 | 227.14 | 224.72 | 226.56 |
| 09/14/2017 | 226.1 | 228.1 | 226.05 | 226.85 |
| 09/15/2017 | 227.15 | 227.21 | 223.82 | 225.22 |
| 09/18/2017 | 226.3 | 229 | 225.66 | 227.53 |
| 09/19/2017 | 228.01 | 230.14 | 227.33 | 228.91 |
| 09/20/2017 | 229.5 | 231.65 | 228.5 | 229.79 |
| 09/21/2017 | 229.89 | 232.1 | 229.4 | 231.29 |
| 09/22/2017 | 230.64 | 231.49 | 228.88 | 231.03 |
| 09/25/2017 | 230.77 | 231.86 | 228.36 | 230.26 |
| 09/26/2017 | 230.86 | 231.44 | 229.03 | 229.94 |
| 09/27/2017 | 234.07 | 235.6 | 232.91 | 234.76 |
| 09/28/2017 | 235 | 236.2 | 233.5 | 235.47 |
| 09/29/2017 | 235.01 | 237.6 | 234.57 | 237.19 |
| 10/02/2017 | 237.2 | 241.1 | 237.1 | 240.65 |
| 10/03/2017 | 241.07 | 242.71 | 239.69 | 241.62 |
| 10/04/2017 | 241.62 | 242.88 | 240.12 | 240.31 |
| 10/05/2017 | 241 | 246.32 | 240.12 | 246.06 |
| 10/06/2017 | 246.3 | 247.08 | 244.61 | 246.02 |
| 10/09/2017 | 245.15 | 246.35 | 242.02 | 242.8 |
| 10/10/2017 | 242.8 | 243.73 | 241.7 | 242.6 |
| 10/11/2017 | 242 | 243.2 | 241.35 | 242.4 |
| 10/12/2017 | 242.33 | 243.42 | 238.75 | 239.8 |
| 10/13/2017 | 239 | 239.45 | 236.84 | 238.53 |
| 10/16/2017 | 238.6 | 242.76 | 238.35 | 242.41 |
| 10/17/2017 | 244.44 | 244.89 | 235.19 | 236.09 |
| 10/18/2017 | 236.87 | 242.65 | 236.87 | 242.03 |
| 10/19/2017 | 240.35 | 240.99 | 238.1 | 239.99 |
| 10/20/2017 | 242.95 | 245.25 | 240.67 | 244.73 |
| 10/23/2017 | 244.39 | 245.33 | 241.38 | 242.13 |
| 10/24/2017 | 243.6 | 246.25 | 243 | 244.84 |
| 10/25/2017 | 246.16 | 246.5 | 240.8 | 241.71 |
| 10/26/2017 | 242.61 | 244 | 241.53 | 241.72 |
| 10/27/2017 | 240.85 | 242.44 | 239.67 | 241.71 |
| 10/30/2017 | 240.1 | 242.59 | 239.53 | 240.89 |
| 10/31/2017 | 240.68 | 244.18 | 240.63 | 242.48 |
| 11/01/2017 | 243.89 | 247.4 | 242.91 | 244.26 |
| 11/02/2017 | 244.69 | 247.74 | 243.38 | 246.88 |
| 11/03/2017 | 245.37 | 246.28 | 243.19 | 244.4 |
| 11/06/2017 | 243.5 | 244.58 | 241.67 | 243.49 |
| 11/07/2017 | 243.91 | 244.98 | 238.84 | 239.81 |
| 11/08/2017 | 239.2 | 242.32 | 237.55 | 241.25 |
| 11/09/2017 | 239.51 | 242.37 | 237.84 | 240.79 |
| 11/10/2017 | 241.69 | 243.32 | 240 | 240.15 |
| 11/13/2017 | 237.97 | 240.9 | 237.16 | 240.27 |
| 11/14/2017 | 239.65 | 240.88 | 235.63 | 237.24 |
| 11/15/2017 | 234.97 | 238.15 | 233.55 | 237.61 |
| 11/16/2017 | 238.38 | 240.69 | 238.2 | 239.37 |
| 11/17/2017 | 238.86 | 239.08 | 237.12 | 238.02 |
| 11/20/2017 | 238.78 | 238.78 | 237.11 | 238.13 |
| 11/21/2017 | 239.41 | 239.59 | 237.54 | 238.02 |
| 11/22/2017 | 237.94 | 238.95 | 236.36 | 236.43 |
| 11/24/2017 | 237.42 | 238.56 | 235.55 | 235.95 |
| 11/27/2017 | 235.75 | 236.88 | 234.8 | 235.11 |
| 11/28/2017 | 236.09 | 240 | 234.33 | 239.41 |
| 11/29/2017 | 241.25 | 244.47 | 240.4 | 241.36 |
| 11/30/2017 | 244.07 | 250.79 | 244 | 247.64 |
| 12/01/2017 | 249.78 | 250.68 | 244.01 | 248.95 |
| 12/04/2017 | 254.89 | 254.9 | 250.01 | 250.65 |
| 12/05/2017 | 250.8 | 251.35 | 247.41 | 248.33 |
| 12/06/2017 | 247.23 | 248.08 | 245.13 | 245.95 |
| 12/07/2017 | 244.62 | 249.48 | 244.4 | 248.56 |
| 12/08/2017 | 250.5 | 250.68 | 247.2 | 250.35 |
| 12/11/2017 | 250 | 251.4 | 248.76 | 250.13 |
| 12/12/2017 | 250.81 | 258.2 | 250.69 | 257.68 |
| 12/13/2017 | 257.81 | 260.5 | 255.56 | 255.56 |
| 12/14/2017 | 257.13 | 259.55 | 255.48 | 255.48 |
| 12/15/2017 | 256.7 | 258.97 | 254.76 | 257.17 |
| 12/18/2017 | 260 | 262 | 259.16 | 260.02 |
| 12/19/2017 | 261.6 | 261.8 | 256.18 | 256.48 |
| 12/20/2017 | 258.87 | 259.09 | 254.55 | 255.18 |
| 12/21/2017 | 256.61 | 262.09 | 256.28 | 261.01 |
| 12/22/2017 | 261.66 | 262.14 | 257.72 | 258.97 |
| 12/26/2017 | 258.19 | 259.2 | 256 | 257.72 |
| 12/27/2017 | 257.98 | 257.98 | 255.52 | 255.95 |
| 12/28/2017 | 256.98 | 257 | 255.1 | 256.5 |
| 12/29/2017 | 255.87 | 256.65 | 252.91 | 254.76 |