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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 233.5698
CLOSE 233.0922

Low

LOW 151.7

High

HIGH 275.31
DATEOPENHIGHLOWCLOSE
01/02/2018257.77257.91253.92255.67
01/03/2018255.48256.14253.22253.29
01/04/2018255.23259.72254.32256.83
01/05/2018257.18257.49253.69255.52
01/08/2018254.75255.18251.62251.81
01/09/2018252.8255.6252.62253.94
01/10/2018255255.15252.35254.33
01/11/2018255.75255.89252.97255.13
01/12/2018255.75257.3254.09257.03
01/16/2018259.25261.77256.4258.46
01/17/2018260.98262248.84253.65
01/18/2018254.49254.54250.6250.97
01/19/2018251256.14250.26256.12
01/22/2018255.45262.87255.19261.52
01/23/2018258260.26256.85260.09
01/24/2018260.74265.78260.3265.68
01/25/2018266.35270.5265.01269.03
01/26/2018267.49269266.05268.14
01/29/2018269.04273.79268.81272.48
01/30/2018270.39272267.11268.94
01/31/2018268.55270266.33267.89
02/01/2018266.15272.59266272.23
02/02/2018270271.75259.35260.04
02/05/2018257.51263.3241.5249.11
02/06/2018244.21258.75242.11258.7
02/07/2018255.9261.95255.66257.1
02/08/2018257.93258.78246.05246.35
02/09/2018249.62251.67239.29249.3
02/12/2018251.15256.15248.82253.16
02/13/2018252.01256.4250.58255.53
02/14/2018255262.71254.48262.58
02/15/2018265.76268262.91267.68
02/16/2018265.99269.28265.9267.62
02/20/2018266.89268.85263.31264.89
02/21/2018263.92270263.13263.4
02/22/2018264.4266.32260.72261.43
02/23/2018263266.98262.4266.77
02/26/2018267.5271.78266.77271.26
02/27/2018271273.12267.93267.93
02/28/2018269.14269.49262.57262.93
03/01/2018262.61263.55256.2256.78
03/02/2018255259.24252.1258.12
03/05/2018256.46264.55256.24263.12
03/06/2018264.77267.87263.21266.93
03/07/2018262.69266.43260.95265.35
03/08/2018266.48268.1262.63266.34
03/09/2018268.7271.09267.04270.77
03/12/2018271275.31270.77273.38
03/13/2018274.34275.03267.44268.53
03/14/2018270.4270.78263.91264.43
03/15/2018265.72269265.35266.61
03/16/2018266.01269.85265.33267.6
03/19/2018266.99267.5259.47262.53
03/20/2018263.29264.64261.89263.19
03/21/2018263.01266.49260.31261.85
03/22/2018258.42260.82252.18252.6
03/23/2018253.63254.95244.93245.26
03/26/2018250.65255.36248.45254.88
03/27/2018255.89257.06245.61247.26
03/28/2018248.78251.23244.37249.37
03/29/2018250.79252.98248.33251.86
04/02/2018251.26252.6243.77247.35
04/03/2018248.61250.89245.9250.58
04/04/2018245.71253.22244.51252.62
04/05/2018254.5258253.4255.81
04/06/2018251.48255.34246.68249.97
04/09/2018251.48257.5249.17252.19
04/10/2018257.96259.89255.95256.57
04/11/2018252.59254.83249.79252.94
04/12/2018256.27260.73255.11259.59
04/13/2018261.94262.5254.54255.92
04/16/2018257.13260.66256.66257.88
04/17/2018261.6262.25252.34253.63
04/18/2018254.9257.02252.25254
04/19/2018254256.16252.83254.17
04/20/2018254.1255.68251.48251.96
04/23/2018251.66252.75246.19246.67
04/24/2018248.82249.15240.04242.49
04/25/2018242.19242.46237.51239.23
04/26/2018239.27241.66238.01240.09
04/27/2018240241.93239.02239.8
04/30/2018240.97243.07238.22238.33
05/01/2018237.51237.9233.96236.67
05/02/2018236.6237.91233.42234.05
05/03/2018232.45234227.4233.41
05/04/2018232.31236.79232.28234.94
05/07/2018236238.17235.28237.2
05/08/2018238.24240.66236237
05/09/2018237.98242.05237.25241.73
05/10/2018242.11245.42240.16243.44
05/11/2018243.44244.91241.71242.92
05/14/2018243.6245.88243.5243.91
05/15/2018243243.95240.67241.56
05/16/2018241.27241.84240.59240.96
05/17/2018240.42242.44238.78239.1
05/18/2018238.1238.74236.87237
05/21/2018239.1240.07237.32237.7
05/22/2018238.7240.7237.98238
05/23/2018236.88237.87234.38237.81
05/24/2018236.6237.17233.65236.1
05/25/2018235236.12234.28235.01
05/29/2018231.52232.47225.02227.03
05/30/2018228.94229.67226.28229.16
05/31/2018227.34228.11224.09225.88
06/01/2018228.4230.25228.09228.35
06/04/2018230.35231.15228.95229.89
06/05/2018228.94229.34227.29228.34
06/06/2018229.85232.58229.36232.23
06/07/2018233.89235.92232.54233.45
06/08/2018233234.27232.35233.39
06/11/2018234.62235.16233.59234.09
06/12/2018234.12235.23231.86232.63
06/13/2018233.65238.23233.1233.83
06/14/2018235.87235.89232.59233.65
06/15/2018231.5233.15229.84231.92
06/18/2018230.2231.67229.15231.39
06/19/2018228.22229.04226.16228.32
06/20/2018229.92229.94226.96227.82
06/21/2018226.39228.43224.57226.98
06/22/2018227.78230.5225.58226.02
06/25/2018224.5225.14220.39221.54
06/26/2018221.78222.8219.12221.58
06/27/2018221.48225.47220.14220.18
06/28/2018220.25224.66219.58223.42
06/29/2018224.4225.17220.45220.57
07/02/2018219.75223.34218.89223.26
07/03/2018224.46224.64219.99220.38
07/05/2018221.5222.14219.78220.74
07/06/2018220.54223.2219.88221.79
07/09/2018223.36228.2223227.99
07/10/2018228228.87225.85226.85
07/11/2018225.76227.25225.2225.66
07/12/2018227.64227.8225.77227.22
07/13/2018226.63228.62223.93226.41
07/16/2018227.2231.44226.74231.44
07/17/2018231.48233.23226.87231.02
07/18/2018232.34233.72230.15231.24
07/19/2018231.11231.99228.98229.63
07/20/2018229.01232.05228.8231.69
07/23/2018231.8234.86231.72233.76
07/24/2018234.75237.48234.34235.88
07/25/2018235.01236.85233.95236.69
07/26/2018237238.34236.43237.11
07/27/2018237.96238.8235.99237.64
07/30/2018238239.73236.89238.95
07/31/2018239.5239.5236.55237.43
08/01/2018238.5239.4235.78236.04
08/02/2018233.93235.21232.77233.99
08/03/2018234.44235.52233.49234.09
08/06/2018234.14236.98234.03235.93
08/07/2018237.25239.46236.49237.83
08/08/2018238.12239.16236.23236.37
08/09/2018236.35236.85233.39233.78
08/10/2018230.97231.46228.11229.61
08/13/2018229.49229.89226.57226.86
08/14/2018227.35230.37227.3229.56
08/15/2018229.35231.54228.31229.25
08/16/2018230.67233.29230.45233
08/17/2018232.51233.72231.64233.38
08/20/2018234.13235.98234.08235.78
08/21/2018235.29239.53235.29238.65
08/22/2018237.89239.67237.58239.34
08/23/2018239.05239.28235.84236.34
08/24/2018237.36237.8234.7235.11
08/27/2018236.99243.65236.56242.6
08/28/2018243.06245.08241.59242.37
08/29/2018242.05242.79240.31241.4
08/30/2018240.8241.12238.68239.4
08/31/2018238.94239.35237.12237.81
09/04/2018237.76238.12234.59237.66
09/05/2018237.01239.45236.17237.56
09/06/2018237238.63233.88234.52
09/07/2018235.05235.64232.68233.91
09/10/2018235.01235.5231.74231.91
09/11/2018230.67231.65228.66230.21
09/12/2018230.91231.99227.3228.15
09/13/2018229.5229.85227.57228.33
09/14/2018229.08230.55228.76229.24
09/17/2018229.4230.16227.3227.89
09/18/2018228.35229.4226.57228.89
09/19/2018229.9236.28229.52235.58
09/20/2018237238.51236.03237.4
09/21/2018238.06238.52234.83235.34
09/24/2018234.74235.74232.24232.9
09/25/2018234.64234.64232.23232.5
09/26/2018232.96233228.24228.88
09/27/2018228.77229.85227.52227.74
09/28/2018225.75227.4223.8224.24
10/01/2018226.22227.59225225.33
10/02/2018225.28226.33223.97226.07
10/03/2018227.75229.77226.58227.78
10/04/2018229.26231.4225.39227.48
10/05/2018228228.41224.21225.71
10/08/2018224.26226.92222.5225.35
10/09/2018224.99225.12222.53222.91
10/10/2018223.24223.64214.56214.89
10/11/2018214.2216.03210.95212.97
10/12/2018217217.98211.46213.87
10/15/2018214.45217.14213.05215.22
10/16/2018219.35222216.3221.7
10/17/2018220.53228.9220.05228.28
10/18/2018227.5228.73223.86224.95
10/19/2018225.26228.3224.19226.96
10/22/2018226.93228.87221.52221.6
10/23/2018216.59219.52214.32218.56
10/24/2018218.14218.93208.4209.18
10/25/2018211.27215.69210.34214.01
10/26/2018210.73214.8209.53212.36
10/29/2018214.15218.21212.05214.49
10/30/2018215.99220.35215.04219.28
10/31/2018221.89229221.4225.37
11/01/2018225.76228.88225.47226.97
11/02/2018230231.69226.29229.69
11/05/2018228.32231.1226.95228.72
11/06/2018228.19229.52227.05228.2
11/07/2018230.05232.8226.9231.28
11/08/2018231234.06230.6231.65
11/09/2018231.69231.69222.3222.65
11/12/2018222222.31205.13206.05
11/13/2018204.4209.59202.33205.05
11/14/2018206.24207.34198.44202.49
11/15/2018201.8204.5199.32203.74
11/16/2018202.93204.74200.35202.12
11/19/2018201.83202.3197.35198.22
11/20/2018195.1195.89190.35191.34
11/21/2018192.09195.24191.19192.6
11/23/2018191.61191.87188.94189.1
11/26/2018191.17195.23190.69194.34
11/27/2018193.4194.62191.56193.65
11/28/2018194.84198.45192.23198.35
11/29/2018196.02197.45193.16194.85
11/30/2018190.57191.45188.12190.69
12/03/2018194195.66191.62191.63
12/04/2018190.69191.11183.63184.31
12/06/2018181.33184.88180.15184.09
12/07/2018183.85186.25179179.67
12/10/2018178.6179.84174.68178.83
12/11/2018182.15184.43175.45176.8
12/12/2018178.5180176.48176.7
12/13/2018177.83178.69175.12175.92
12/14/2018174.34176.26172.37172.77
12/17/2018169.4171.43166.53168.01
12/18/2018169.78173.02169.32171.5
12/19/2018171.59174.85167.6169.25
12/20/2018168.39171.65167.16168.41
12/21/2018168.25169.63159.42160.05
12/24/2018159160154.31156.35
12/26/2018157163.11151.7162.93
12/27/2018160.12165.41159.02165.41
12/28/2018165.64165.95162.02163.03
12/31/2018163.78167.12163.78167.05