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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 206.4891
CLOSE 206.5411

Low

LOW 130.85

High

HIGH 263.93
DATEOPENHIGHLOWCLOSE
01/02/2020231234.64230.16234.32
01/03/2020231.6232.61230.3231.58
01/06/2020229.93234.02229.49233.95
01/07/2020235237.77234.76235.49
01/08/2020235.68239.75235.48237.76
01/09/2020241.34243.4239.82242.6
01/10/2020242.75243.39241.39242.11
01/13/2020244.44246.11243245.21
01/14/2020245.32248.52244.6245.66
01/15/2020242249.5239.16245.21
01/16/2020247.01249.82246.23249.72
01/17/2020250.23250.46248249.46
01/21/2020247.21248.85245.6245.7
01/22/2020246.61248.52246.34247.05
01/23/2020244.5247242.88245.58
01/24/2020245.07245.71240.6241.92
01/27/2020236.37238.99235.01238.14
01/28/2020239.49243.58238.05242.58
01/29/2020244.52246.5239.57240.12
01/30/2020237.69244.34236.73244.13
01/31/2020241.99242.89236.88237.75
02/03/2020238.36242.39238.05239.01
02/04/2020242.88243.74241.55241.94
02/05/2020244.99245.13243244.3
02/06/2020245.35245.77241.18241.82
02/07/2020239.75240.52236.55238
02/10/2020237.4237.87235.46237.36
02/11/2020239239.55236.22236.46
02/12/2020238.01241.18237.72238.65
02/13/2020237.85238.97236.57238.35
02/14/2020237.94239.01236.23237.08
02/18/2020236.55237.07231.2233.21
02/19/2020235237.8233.28237.33
02/20/2020236.41236.9231.25232.73
02/21/2020230.91231.8228.37230.62
02/24/2020223.23226.69222.54224.54
02/25/2020224.78225.87215.89217.61
02/26/2020218.7220214.76215.78
02/27/2020210.49213.48205.37205.69
02/28/2020199.09202.25194.85200.77
03/02/2020201.41209.62197.63209.47
03/03/2020209211.79202.12203.43
03/04/2020205.84208.92202.7208.74
03/05/2020201.33203.47196.95198.79
03/06/2020190.68196.3189.28192.85
03/09/2020173.58179.25170.16172.81
03/10/2020181.62185.4173.29184.35
03/11/2020178.48180.77170.97171.89
03/12/2020160166.75150150.68
03/13/2020162.82177.56152.35177.17
03/16/2020150.23169.54150154.66
03/17/2020157166.74150158.67
03/18/2020150155.97135.41140.02
03/19/2020137.38152.49130.85149.49
03/20/2020148.99149.19138.29138.41
03/23/2020136.03141.94133.26134.97
03/24/2020144.32153.9143.63153.6
03/25/2020154.6162.21145.32155.13
03/26/2020156.37167.66154.31165.79
03/27/2020159.08163.73157158.34
03/30/2020158.52160.43153.18159.62
03/31/2020158.13161.1153.72154.59
04/01/2020146.1149.57145145.29
04/02/2020143.02150.45141.67149.93
04/03/2020149.2150.92145.23146.93
04/06/2020155.47158.93153.77158.23
04/07/2020166169.14162.45166.02
04/08/2020168.55178.1168.55176.96
04/09/2020180.58187.33179.77184.26
04/13/2020183.85184.97179.13179.18
04/14/2020182.35183.38174.54178.23
04/15/2020170.63181.68169.15178.52
04/16/2020177.22178.44172.39177.04
04/17/2020183.49185.28178.29183.49
04/20/2020179.7186.32178.02180.4
04/21/2020175.44179.2173.66173.81
04/22/2020177.5178.18174.47175.98
04/23/2020177179.07174.45175.05
04/24/2020177177.95173.49177
04/27/2020179.1184.25178.72183.54
04/28/2020189.16190.42184.87187.01
04/29/2020192.61193.72189.57190.03
04/30/2020186187.55182.9183.42
05/01/2020179179.6176.65177.1
05/04/2020175176.31171.72176.03
05/05/2020179.1182.6178.14178.3
05/06/2020179.68181.2175.21176.92
05/07/2020179.18183.38179.18182.32
05/08/2020185.03185.91182.74185.39
05/11/2020182.54184.85181.26183.16
05/12/2020183.89184.3176.75177.21
05/13/2020175.66176.88170.76171.8
05/14/2020169.04174.78165.36174.45
05/15/2020173.48174.09170.58171.87
05/18/2020177.71183.1175.24181.88
05/19/2020180.56182.19177.72177.83
05/20/2020180.95183.83180.3181.44
05/21/2020180.2181.17177.68180.1
05/22/2020180.03180.64178.06179.93
05/26/2020185.63197.1185.22196.06
05/27/2020203210.71200.01209.66
05/28/2020210.84211.31201.21201.22
05/29/2020197.23200.92194.65196.49
06/01/2020197.31201.77195.12199.93
06/02/2020203.77206.5201.32204.14
06/03/2020208.49211.93206.43210.57
06/04/2020208.79214.99207.96214.82
06/05/2020222222.98217.66217.92
06/08/2020220.02222.26218.24220.81
06/09/2020215.74220.02215.16218.1
06/10/2020217.39219.85212.8213.52
06/11/2020204.7206.9194.02194.13
06/12/2020200.62202.94196.21201.78
06/15/2020195.73206.99195.15206.31
06/16/2020214.98214.98203.73209.59
06/17/2020210210.79205.44206.19
06/18/2020203.99207.26202.67203.84
06/19/2020207.05207.42200.97201.63
06/22/2020200.99204.58200203.42
06/23/2020206.5207.51203.64204.78
06/24/2020202.34202.61197.38198.02
06/25/2020197.86207.39197.61207.1
06/26/2020199200.24188.51189.19
06/29/2020191.38193.9188.66193.47
06/30/2020193.84198.41193.62197.62
07/01/2020198.88199.74195.52197.57
07/02/2020202.5203197.13197.4
07/06/2020201.34207.79201.13207.36
07/07/2020205.5205.71199.19199.36
07/08/2020199.54203.25199.02202.25
07/09/2020202.11202.5195196.83
07/10/2020196.87206.32196.83205.56
07/13/2020209212.98207208.88
07/14/2020211.43214.3207.01214.01
07/15/2020224.37225.24214.69216.9
07/16/2020213.51220.46213.5214.67
07/17/2020214.9215.17211.25211.41
07/20/2020210.73213.17210.25211.71
07/21/2020212.25213.81210.39212.02
07/22/2020210.5211205.35206
07/23/2020205.1206.02202.05203.02
07/24/2020203204.93201.32201.47
07/27/2020200.1204.18199.59203.02
07/28/2020201.91203.6201.09201.62
07/29/2020201.7203.89199.62202.58
07/30/2020199.5199.99196.3199.53
07/31/2020199.84199.84196.51197.96
08/03/2020198.49199.88196.53199.39
08/04/2020199.35201.72198.48201.64
08/05/2020203.17204.81203.01204.52
08/06/2020205206.29203.83204.25
08/07/2020203.48208.8202.45208.27
08/10/2020209.59210.64208.04209.38
08/11/2020212.72216.95210.53211.06
08/12/2020214.7215.95209.27212.13
08/13/2020210.41212.2207.69208.39
08/14/2020207.46209.48206.61207.97
08/17/2020207207.85202.53203.07
08/18/2020203.45203.58201.1201.31
08/19/2020202.4206.1201.77203.02
08/20/2020200.76203.28200.34201.85
08/21/2020200.11203.35199.82202.43
08/24/2020203.11207.43201.32207.34
08/25/2020209.99210.49205.17206
08/26/2020205.89207.28205.03207.22
08/27/2020206.68213206.41210.15
08/28/2020211.89212207.09207.71
08/31/2020205.5206.41203.63204.87
09/01/2020203.6206.71203.01205.46
09/02/2020205.79210.93205.37210.04
09/03/2020211.75215.23205.83207.56
09/04/2020210.89213.35205.32210.94
09/08/2020209.51209.96201.27202.48
09/09/2020204.19204.83202.03202.22
09/10/2020203.73205.35199.55200.01
09/11/2020200.24201.91198.95200.92
09/14/2020203.3203.3200.67201.34
09/15/2020202202.59197.98198
09/16/2020198.49203.8198.07200.68
09/17/2020198.21199.89194.51194.83
09/18/2020195.01196.65192.38194.86
09/21/2020189.9194.17187.47194
09/22/2020194196.14188.43191.62
09/23/2020192192.92185.87186.12
09/24/2020188.98197.46187.05195.11
09/25/2020192.96195.39189.61194.95
09/28/2020197.78201.87197.15199.07
09/29/2020198.16198.77195.43196.79
09/30/2020198.68203.08198.36200.97
10/01/2020201.53203.13197.87198.55
10/02/2020195.34200.7195.29199.9
10/05/2020201.93202.84199.59201.8
10/06/2020204.25206.09199.9201.09
10/07/2020203.9205201.17203.6
10/08/2020205.15208.16204.11207.98
10/09/2020208.76209.81206.07207.54
10/12/2020207.41214.89207.41214.12
10/13/2020214.01214.11209.18210.81
10/14/2020213.88214.45210.27211.23
10/15/2020209.58210.73206.9208.6
10/16/2020208.32210205.81206.21
10/19/2020207.39207.91204.59205.69
10/20/2020206.7211.38206.47208.03
10/21/2020207.39207.95202.01202.91
10/22/2020203.2206.37202.2205.4
10/23/2020206.76208.21204.02205.04
10/26/2020202.49202.81198.51201.14
10/27/2020200200.59195.41195.68
10/28/2020191.31193.37188.94189.77
10/29/2020189.8192.35186.9189.94
10/30/2020189.51190.4185.52189.04
11/02/2020192192.7188.23190.2
11/03/2020193.94199193.22197.93
11/04/2020196.25200.82194.9197.87
11/05/2020199.65204.12199.06202.96
11/06/2020204.34204.39200.42201.26
11/09/2020214.49218209.37214.93
11/10/2020215.25218.38211.18217.47
11/11/2020218.64219.92215.03218.05
11/12/2020215.22216.86212.4214.51
11/13/2020215.85220.96215.41219.08
11/16/2020223.53224.6220.03222.38
11/17/2020220.02224.85218.33224.65
11/18/2020225227.72223.51224.3
11/19/2020224.3224.94222.11224.57
11/20/2020223224.81222.63223.35
11/23/2020226.06230225.73228.83
11/24/2020231.1238.12230.63237.5
11/25/2020235237.45232.43236.54
11/27/2020237237.3233.79235.4
11/30/2020232.05235230.36230.58
12/01/2020231.96234.87231.35232.08
12/02/2020232.08238.13231.58237.65
12/03/2020237.29238.85234.64235.47
12/04/2020237.7239.75236.95239.58
12/07/2020238.54239.85235.45238.45
12/08/2020237.01239.19236.58238.84
12/09/2020240245.36239.53242.82
12/10/2020240245.18239.51244.4
12/11/2020240.81241.2237.1239.99
12/14/2020243.28243.5237.39237.79
12/15/2020239.5243.61237.19242.43
12/16/2020243.56243.9241.12243.77
12/17/2020245245.93243244.43
12/18/2020245.39245.39240.56242.13
12/21/2020250.29260.85248.76256.98
12/22/2020256.86257.7249.8250.09
12/23/2020251.5260.58251.3256.45
12/24/2020257.04257.62253.75256.16
12/28/2020257.81262.65257259.59
12/29/2020260.26260.86256.5258.01
12/30/2020258.81260.65257.83259.45
12/31/2020258.8263.93258263.71