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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 204.1567
CLOSE 204.4025
Low
LOW 163.35
High
HIGH 232.21
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 164.33 | 172.25 | 163.35 | 172.03 |
| 01/03/2019 | 170.66 | 171.77 | 168.29 | 169.51 |
| 01/04/2019 | 172.99 | 176 | 171.1 | 175.05 |
| 01/07/2019 | 175.23 | 177.83 | 172.27 | 176.02 |
| 01/08/2019 | 177.78 | 178.1 | 172.9 | 175.37 |
| 01/09/2019 | 176.1 | 177.69 | 174.91 | 176.47 |
| 01/10/2019 | 175.66 | 178.07 | 175.5 | 176 |
| 01/11/2019 | 175.1 | 177.04 | 172.42 | 176.93 |
| 01/14/2019 | 174.52 | 179.54 | 174.1 | 178.72 |
| 01/15/2019 | 178.32 | 179.99 | 176.4 | 179.91 |
| 01/16/2019 | 187 | 198.15 | 185.6 | 197.08 |
| 01/17/2019 | 195.95 | 199.8 | 192.83 | 199.09 |
| 01/18/2019 | 200.38 | 203 | 196.91 | 202.54 |
| 01/22/2019 | 200.5 | 201.47 | 195.92 | 197.68 |
| 01/23/2019 | 197.55 | 198.09 | 194.53 | 196.9 |
| 01/24/2019 | 196.22 | 199.68 | 195.76 | 197.8 |
| 01/25/2019 | 199.83 | 201.19 | 199.42 | 200.74 |
| 01/28/2019 | 197.99 | 200.07 | 197.1 | 199.72 |
| 01/29/2019 | 199 | 201.97 | 197.87 | 200.5 |
| 01/30/2019 | 200.9 | 203.29 | 199.65 | 202.48 |
| 01/31/2019 | 200.1 | 202.35 | 196.95 | 198.01 |
| 02/01/2019 | 198 | 199.64 | 196.54 | 196.54 |
| 02/04/2019 | 195.8 | 197.76 | 194.79 | 197.72 |
| 02/05/2019 | 198.12 | 199.33 | 196.86 | 198.01 |
| 02/06/2019 | 197.18 | 199.06 | 195.83 | 196.62 |
| 02/07/2019 | 195.28 | 195.88 | 191.05 | 193.07 |
| 02/08/2019 | 191.72 | 192.62 | 188.22 | 191.67 |
| 02/11/2019 | 192.88 | 193.32 | 191.07 | 191.33 |
| 02/12/2019 | 193.05 | 195.65 | 193 | 194.49 |
| 02/13/2019 | 195.92 | 198.78 | 194.6 | 194.69 |
| 02/14/2019 | 192.21 | 194.13 | 189.44 | 192.53 |
| 02/15/2019 | 193.21 | 198.89 | 193.1 | 198.5 |
| 02/19/2019 | 196.66 | 199.06 | 195.61 | 198.67 |
| 02/20/2019 | 198.73 | 199.3 | 197.51 | 198.6 |
| 02/21/2019 | 198.97 | 199.45 | 195.05 | 196.36 |
| 02/22/2019 | 196.6 | 197.75 | 195.2 | 196 |
| 02/25/2019 | 198 | 201.5 | 197.71 | 198.65 |
| 02/26/2019 | 198.47 | 200.56 | 196.55 | 198.9 |
| 02/27/2019 | 198.5 | 199.89 | 197.12 | 198.1 |
| 02/28/2019 | 198.04 | 198.4 | 196.01 | 196.7 |
| 03/01/2019 | 198.75 | 201.44 | 197.43 | 198.2 |
| 03/04/2019 | 198.81 | 200.83 | 194.15 | 195.98 |
| 03/05/2019 | 195.85 | 196.18 | 193 | 196 |
| 03/06/2019 | 195.9 | 197.56 | 194.53 | 194.74 |
| 03/07/2019 | 193.13 | 193.45 | 190.08 | 192.77 |
| 03/08/2019 | 190.4 | 195.77 | 189.71 | 195.24 |
| 03/11/2019 | 197.23 | 198.97 | 195.73 | 195.97 |
| 03/12/2019 | 196 | 197.4 | 195.69 | 196.63 |
| 03/13/2019 | 197.75 | 198.93 | 196.52 | 197.25 |
| 03/14/2019 | 197.32 | 198.5 | 196.7 | 197.47 |
| 03/15/2019 | 197.16 | 198.85 | 196.85 | 198.26 |
| 03/18/2019 | 199.18 | 203.85 | 198.92 | 202.47 |
| 03/19/2019 | 204.88 | 206.45 | 200.78 | 201.12 |
| 03/20/2019 | 200.33 | 200.33 | 193.97 | 194.32 |
| 03/21/2019 | 192.9 | 195.55 | 191.75 | 194.58 |
| 03/22/2019 | 192.67 | 193.71 | 187.78 | 188.96 |
| 03/25/2019 | 189.33 | 191.45 | 186.5 | 188.51 |
| 03/26/2019 | 190.03 | 192.41 | 188.69 | 190.69 |
| 03/27/2019 | 190.6 | 191.61 | 188.74 | 190.03 |
| 03/28/2019 | 190.74 | 191.91 | 189.29 | 191.18 |
| 03/29/2019 | 192.68 | 193.11 | 191.14 | 191.99 |
| 04/01/2019 | 194 | 198.09 | 193.61 | 196.74 |
| 04/02/2019 | 196.24 | 197.76 | 195.4 | 197.5 |
| 04/03/2019 | 199.25 | 201.09 | 198.54 | 200.86 |
| 04/04/2019 | 200.8 | 204.29 | 200.5 | 202.23 |
| 04/05/2019 | 203.38 | 205.5 | 202.06 | 202.38 |
| 04/08/2019 | 202.79 | 203.63 | 201.18 | 202.54 |
| 04/09/2019 | 201.23 | 201.59 | 198.86 | 200.62 |
| 04/10/2019 | 201.8 | 203.17 | 200.27 | 202.98 |
| 04/11/2019 | 204.23 | 205.45 | 201.57 | 202.83 |
| 04/12/2019 | 207 | 209.97 | 206.37 | 207.84 |
| 04/15/2019 | 204.11 | 205.74 | 199.7 | 199.91 |
| 04/16/2019 | 199.62 | 202.94 | 199.24 | 201.84 |
| 04/17/2019 | 201.96 | 208.5 | 201.78 | 207.9 |
| 04/18/2019 | 207.09 | 207.86 | 205.15 | 205.91 |
| 04/22/2019 | 205.12 | 205.59 | 204.14 | 204.6 |
| 04/23/2019 | 204.25 | 205.19 | 202.74 | 204.14 |
| 04/24/2019 | 203 | 203.52 | 199.73 | 200.54 |
| 04/25/2019 | 199.7 | 202.56 | 199.1 | 201.4 |
| 04/26/2019 | 201.73 | 203.12 | 200.32 | 203.08 |
| 04/29/2019 | 203.5 | 208 | 203.27 | 206.92 |
| 04/30/2019 | 206.94 | 207.99 | 204.15 | 205.92 |
| 05/01/2019 | 206.4 | 208.41 | 204.03 | 204.73 |
| 05/02/2019 | 204.43 | 206.22 | 203.12 | 204.99 |
| 05/03/2019 | 206.01 | 208.75 | 205.67 | 207.52 |
| 05/06/2019 | 202.8 | 206.98 | 201.71 | 206.43 |
| 05/07/2019 | 203.34 | 204 | 201.01 | 202.63 |
| 05/08/2019 | 201.4 | 203.2 | 200.8 | 200.95 |
| 05/09/2019 | 199.51 | 202.22 | 197.91 | 201.63 |
| 05/10/2019 | 200.98 | 202.1 | 198.99 | 202.05 |
| 05/13/2019 | 197.9 | 197.9 | 194 | 194.97 |
| 05/14/2019 | 194.99 | 198.13 | 194.9 | 196.28 |
| 05/15/2019 | 194.64 | 197.59 | 193.42 | 196.4 |
| 05/16/2019 | 196.63 | 200 | 196.62 | 199.14 |
| 05/17/2019 | 196.3 | 199.09 | 196.3 | 197.43 |
| 05/20/2019 | 197.09 | 197.78 | 195.57 | 197.24 |
| 05/21/2019 | 198.66 | 199.32 | 198 | 199.11 |
| 05/22/2019 | 197.44 | 198.48 | 195.46 | 195.52 |
| 05/23/2019 | 193 | 193 | 189.56 | 191.97 |
| 05/24/2019 | 192.89 | 194.07 | 191.68 | 193 |
| 05/28/2019 | 192 | 193.31 | 189.39 | 189.44 |
| 05/29/2019 | 187.74 | 188.65 | 184.92 | 188.05 |
| 05/30/2019 | 188.09 | 189.37 | 186.01 | 187.37 |
| 05/31/2019 | 184.77 | 184.89 | 182.31 | 182.49 |
| 06/03/2019 | 181.7 | 183.49 | 180.73 | 183.19 |
| 06/04/2019 | 186.18 | 189.99 | 185.71 | 189.88 |
| 06/05/2019 | 190.1 | 190.16 | 187.01 | 188.44 |
| 06/06/2019 | 188.06 | 190.74 | 187.31 | 189.81 |
| 06/07/2019 | 189.88 | 190.61 | 188.52 | 189.81 |
| 06/10/2019 | 191.4 | 197 | 191.4 | 194.12 |
| 06/11/2019 | 195.3 | 196.12 | 193.51 | 194.73 |
| 06/12/2019 | 193.61 | 194.05 | 189.83 | 190.22 |
| 06/13/2019 | 190.41 | 192.25 | 190.07 | 191.45 |
| 06/14/2019 | 191.29 | 192.17 | 189.31 | 191.66 |
| 06/17/2019 | 192.02 | 193.23 | 190.74 | 190.83 |
| 06/18/2019 | 190.67 | 197.13 | 190.67 | 194.98 |
| 06/19/2019 | 195.35 | 197.61 | 194.79 | 195.64 |
| 06/20/2019 | 197.5 | 198.19 | 193.61 | 195.7 |
| 06/21/2019 | 195.34 | 198.34 | 193.97 | 195.94 |
| 06/24/2019 | 196.53 | 199.35 | 196.03 | 197.49 |
| 06/25/2019 | 197.5 | 197.52 | 194.01 | 196.06 |
| 06/26/2019 | 196.5 | 197.87 | 196.12 | 197.01 |
| 06/27/2019 | 197.57 | 199.61 | 196.76 | 199.32 |
| 06/28/2019 | 203.5 | 205.84 | 202.94 | 204.6 |
| 07/01/2019 | 208 | 209.85 | 205.74 | 206.86 |
| 07/02/2019 | 205.4 | 206.31 | 204.16 | 205.98 |
| 07/03/2019 | 207.3 | 207.4 | 205.23 | 206.04 |
| 07/05/2019 | 206.86 | 208.76 | 206.2 | 207.9 |
| 07/08/2019 | 206.36 | 207.25 | 204.71 | 205.75 |
| 07/09/2019 | 203.75 | 207.94 | 203.54 | 207.77 |
| 07/10/2019 | 207.18 | 208.99 | 205.65 | 205.97 |
| 07/11/2019 | 206.2 | 212.59 | 206 | 211.35 |
| 07/12/2019 | 212 | 214.19 | 210.79 | 213.94 |
| 07/15/2019 | 214.11 | 214.6 | 209.79 | 211.58 |
| 07/16/2019 | 214.8 | 217.33 | 212.55 | 215.52 |
| 07/17/2019 | 213.83 | 215.78 | 213.16 | 213.3 |
| 07/18/2019 | 212.71 | 215.83 | 211.75 | 214.52 |
| 07/19/2019 | 214.02 | 215.77 | 213.35 | 213.52 |
| 07/22/2019 | 213.4 | 214.86 | 212.31 | 214 |
| 07/23/2019 | 214.95 | 220 | 214.95 | 219.43 |
| 07/24/2019 | 219.25 | 222.09 | 218.63 | 222.03 |
| 07/25/2019 | 221.77 | 221.77 | 218.23 | 219.98 |
| 07/26/2019 | 220.45 | 222.24 | 220.37 | 222.14 |
| 07/29/2019 | 221 | 222.13 | 220.2 | 220.32 |
| 07/30/2019 | 218.49 | 221.99 | 217.33 | 221.4 |
| 07/31/2019 | 221.24 | 221.98 | 219.01 | 220.13 |
| 08/01/2019 | 219.35 | 219.95 | 210.76 | 211.6 |
| 08/02/2019 | 211.58 | 211.58 | 205.31 | 209.37 |
| 08/05/2019 | 205.82 | 205.82 | 199.58 | 201.68 |
| 08/06/2019 | 203.56 | 206.07 | 200.89 | 206.01 |
| 08/07/2019 | 201.11 | 205.96 | 199.05 | 205.74 |
| 08/08/2019 | 207.17 | 207.8 | 203.54 | 207 |
| 08/09/2019 | 205.62 | 208.3 | 203.86 | 206.9 |
| 08/12/2019 | 203.28 | 204.15 | 200.48 | 201.52 |
| 08/13/2019 | 201.51 | 206.6 | 200.23 | 204.11 |
| 08/14/2019 | 199.8 | 199.91 | 195.06 | 195.56 |
| 08/15/2019 | 195.91 | 196.97 | 193.71 | 196.18 |
| 08/16/2019 | 197.03 | 200.67 | 197 | 199.42 |
| 08/19/2019 | 203.81 | 204.45 | 201.82 | 202.2 |
| 08/20/2019 | 200.21 | 201.99 | 199.7 | 199.98 |
| 08/21/2019 | 202.74 | 203.02 | 200.17 | 200.68 |
| 08/22/2019 | 202.28 | 203.45 | 200.91 | 202.42 |
| 08/23/2019 | 200.81 | 201.88 | 195.19 | 196.2 |
| 08/26/2019 | 198.27 | 199.71 | 198 | 199.65 |
| 08/27/2019 | 200.33 | 200.86 | 196.5 | 198.07 |
| 08/28/2019 | 196.57 | 201.47 | 196.25 | 200.42 |
| 08/29/2019 | 201.36 | 204.37 | 201.36 | 203.44 |
| 08/30/2019 | 204.85 | 205.21 | 203.01 | 203.91 |
| 09/03/2019 | 201.1 | 201.61 | 196.58 | 198.97 |
| 09/04/2019 | 201.49 | 202.1 | 200.05 | 201.73 |
| 09/05/2019 | 205.27 | 208.93 | 205.04 | 207.05 |
| 09/06/2019 | 207.06 | 208.25 | 205.57 | 207.21 |
| 09/09/2019 | 209.22 | 213.88 | 208.44 | 211.98 |
| 09/10/2019 | 213.5 | 217.09 | 213.22 | 215.63 |
| 09/11/2019 | 215.21 | 216.85 | 213.36 | 216.8 |
| 09/12/2019 | 216.38 | 220.76 | 215.15 | 218.74 |
| 09/13/2019 | 220.35 | 221.5 | 219.2 | 219.9 |
| 09/16/2019 | 217.82 | 219.33 | 216.32 | 217.22 |
| 09/17/2019 | 215.8 | 216.14 | 212.54 | 215.91 |
| 09/18/2019 | 214.83 | 217.89 | 213.3 | 217.08 |
| 09/19/2019 | 217.58 | 217.93 | 215.06 | 215.23 |
| 09/20/2019 | 214.66 | 216.68 | 213.63 | 213.74 |
| 09/23/2019 | 212.85 | 214.11 | 211.56 | 213.46 |
| 09/24/2019 | 214.04 | 214.2 | 206.8 | 207.75 |
| 09/25/2019 | 207.96 | 211.09 | 207.45 | 210.03 |
| 09/26/2019 | 209.05 | 209.97 | 208.11 | 208.22 |
| 09/27/2019 | 209.85 | 210.55 | 208.09 | 208.97 |
| 09/30/2019 | 209.71 | 209.71 | 206.83 | 207.23 |
| 10/01/2019 | 207.01 | 209.38 | 202.61 | 202.69 |
| 10/02/2019 | 201.69 | 201.88 | 197.6 | 198.25 |
| 10/03/2019 | 197.61 | 198.37 | 193.99 | 197.24 |
| 10/04/2019 | 196.99 | 201.23 | 196.04 | 200.8 |
| 10/07/2019 | 200.79 | 202.53 | 199.47 | 200.4 |
| 10/08/2019 | 197.6 | 198.95 | 195.92 | 197.37 |
| 10/09/2019 | 198.19 | 198.98 | 196.68 | 196.85 |
| 10/10/2019 | 197.59 | 201.32 | 197.54 | 199.87 |
| 10/11/2019 | 203.72 | 207.29 | 203.72 | 204.68 |
| 10/14/2019 | 203.83 | 206.17 | 202.92 | 205.82 |
| 10/15/2019 | 202 | 208.24 | 198.61 | 206.46 |
| 10/16/2019 | 206.17 | 208.62 | 206.1 | 207.42 |
| 10/17/2019 | 208.29 | 208.93 | 204.39 | 206.46 |
| 10/18/2019 | 204.99 | 208.06 | 204.99 | 206.52 |
| 10/21/2019 | 208.67 | 210.86 | 207.68 | 209.25 |
| 10/22/2019 | 209.59 | 211.65 | 208.31 | 209.6 |
| 10/23/2019 | 209.22 | 212.02 | 209 | 211.32 |
| 10/24/2019 | 211.61 | 213.15 | 209.78 | 211.05 |
| 10/25/2019 | 210.18 | 215.42 | 210.18 | 214.23 |
| 10/28/2019 | 216.32 | 218.92 | 215.69 | 217.75 |
| 10/29/2019 | 217.22 | 219.28 | 216.45 | 217.64 |
| 10/30/2019 | 217.02 | 217.05 | 213.81 | 215.81 |
| 10/31/2019 | 215.15 | 215.36 | 211.32 | 213.38 |
| 11/01/2019 | 215.26 | 217.89 | 214.75 | 217.39 |
| 11/04/2019 | 219.7 | 220.69 | 218.57 | 219.87 |
| 11/05/2019 | 220.8 | 221.78 | 218.47 | 218.64 |
| 11/06/2019 | 218.01 | 219.07 | 216.55 | 218.42 |
| 11/07/2019 | 220.77 | 224.77 | 220.41 | 223.29 |
| 11/08/2019 | 223 | 223.23 | 221.1 | 222.91 |
| 11/11/2019 | 220.9 | 221.41 | 218.52 | 219.03 |
| 11/12/2019 | 218.56 | 221.11 | 217.93 | 220.41 |
| 11/13/2019 | 218.39 | 219.84 | 217.01 | 219.32 |
| 11/14/2019 | 218.79 | 220.47 | 218.03 | 219.43 |
| 11/15/2019 | 220 | 221.09 | 219.04 | 220.25 |
| 11/18/2019 | 219.73 | 219.95 | 218.04 | 219.73 |
| 11/19/2019 | 220.56 | 220.68 | 218.31 | 220.04 |
| 11/20/2019 | 218.36 | 219.47 | 216.4 | 217.91 |
| 11/21/2019 | 218.6 | 219.32 | 216.82 | 218.23 |
| 11/22/2019 | 218 | 220.71 | 218 | 220.28 |
| 11/25/2019 | 220.89 | 223.95 | 220.89 | 222.75 |
| 11/26/2019 | 222.68 | 222.76 | 221.11 | 222.45 |
| 11/27/2019 | 223.45 | 224.28 | 221.86 | 222.95 |
| 11/29/2019 | 220.88 | 222 | 220.41 | 221.35 |
| 12/02/2019 | 220.97 | 221.8 | 217.08 | 217.64 |
| 12/03/2019 | 215.43 | 215.43 | 210 | 212.24 |
| 12/04/2019 | 213.54 | 216.99 | 212.38 | 215.94 |
| 12/05/2019 | 217.15 | 217.63 | 215.42 | 217.14 |
| 12/06/2019 | 219.95 | 225.4 | 218.82 | 224.61 |
| 12/09/2019 | 224.61 | 224.65 | 221.77 | 221.81 |
| 12/10/2019 | 221.67 | 222.88 | 220.55 | 221.88 |
| 12/11/2019 | 222.25 | 222.85 | 220.84 | 221.19 |
| 12/12/2019 | 221.91 | 226.78 | 220.6 | 226.05 |
| 12/13/2019 | 226.72 | 227.99 | 223.7 | 225 |
| 12/16/2019 | 228.5 | 230.7 | 227.87 | 228.04 |
| 12/17/2019 | 230 | 232.07 | 228.8 | 231.15 |
| 12/18/2019 | 231.97 | 232.2 | 229.94 | 230.45 |
| 12/19/2019 | 230.95 | 231.39 | 228.96 | 229.94 |
| 12/20/2019 | 230.96 | 231.29 | 228.62 | 228.93 |
| 12/23/2019 | 229.66 | 230.48 | 228.41 | 229.09 |
| 12/24/2019 | 228.98 | 229.95 | 228.37 | 229.91 |
| 12/26/2019 | 230.26 | 232.2 | 229.99 | 231.21 |
| 12/27/2019 | 231.81 | 232.21 | 230.47 | 230.66 |
| 12/30/2019 | 231.68 | 231.68 | 229.5 | 229.8 |
| 12/31/2019 | 229.71 | 229.97 | 228.67 | 229.93 |