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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 364.4696
CLOSE 364.5448

Low

LOW 260.16

High

HIGH 426.16
DATEOPENHIGHLOWCLOSE
01/04/2021267267.58260.16265
01/05/2021263.88273.5262.57270.93
01/06/2021276.29288.38273.1285.55
01/07/2021287.77295.89286.68291.65
01/08/2021292292.28285.06290.08
01/11/2021286.8295284.2293.83
01/12/2021297.14303.98296.02302.21
01/13/2021300.08303.72299.1302.94
01/14/2021304.05309.41303.54307.87
01/15/2021301.19304.86296.88301.01
01/19/2021305306.6293.8294.2
01/20/2021295.82297.45287.48290.47
01/21/2021290.45292.74288.53289.37
01/22/2021286.69290.59285.5289.39
01/25/2021285.53286.35277.5283.04
01/26/2021283.93285.77280.08281.76
01/27/2021276277.37271.32273.33
01/28/2021274.61279.83271.33275.02
01/29/2021274.27277.4270.62271.17
02/01/2021272.66276.8272274.73
02/02/2021278.32288.25278286.97
02/03/2021286.61289.81285.18288.55
02/04/2021290295.83289.52293.75
02/05/2021295297.24292.19293.5
02/08/2021295300.89294.5300.15
02/09/2021299.6302.45297.7300.46
02/10/2021300305.18297.75304.28
02/11/2021303.98305.01299.17302.32
02/12/2021301.99306.7301.77306.32
02/16/2021310312.92309.22311.96
02/17/2021310.03314.98308.76312.74
02/18/2021309.22314.5307.58309.9
02/19/2021310.23316.78310.23315.62
02/22/2021313320.56312.21316.87
02/23/2021317.98320310.58319.21
02/24/2021320.17330.97320.1330.64
02/25/2021333.33335.81326.29327.76
02/26/2021325.77328.68319.04319.48
03/01/2021325331.04323.31329.92
03/02/2021330336.19329.51330.94
03/03/2021333.68340.1333.25334.43
03/04/2021333.13339.76323.92329.29
03/05/2021335.58335.58316.46327.37
03/08/2021331.36337.59329.1334.19
03/09/2021328.62336.39325.57330.59
03/10/2021332.07342.4331.53342.02
03/11/2021338.66345336.46342.1
03/12/2021345.22350343.64348.81
03/15/2021349.44352.42342346.05
03/16/2021345.28346.9337.75341.71
03/17/2021344.62347.03340.4344.95
03/18/2021350.75356.85346.99348
03/19/2021346.42347.24340.63344.2
03/22/2021341.06342.88336339.33
03/23/2021337.62341.89331.33331.77
03/24/2021333.42336.94328.44328.65
03/25/2021327.35331.39321.92330.55
03/26/2021334.51335.45322.69327.39
03/29/2021320.35327.76317.72325.73
03/30/2021329.41335.75328.85332.01
03/31/2021330.23332.65325.44327
04/01/2021324.3329.66324.16327.64
04/05/2021332.85332.85323.05323.54
04/06/2021324.49328.54324327.06
04/07/2021327.7329.2323.35326.55
04/08/2021324.29331.49322.97331.14
04/09/2021334334.9328.79330.81
04/12/2021332.67334.48329.94331.84
04/13/2021329.51330.05324.18327.68
04/14/2021328.55344.47326.15335.35
04/15/2021338.9341.35334.54338.55
04/16/2021340.29343.74338.62342.31
04/19/2021340344.43336.6343.09
04/20/2021339.97340.47329.35331.88
04/21/2021330335.47327.56335.27
04/22/2021334.62336.97330.29330.85
04/23/2021331.25340.67330.72339.35
04/26/2021341.94345.9340.89343.52
04/27/2021344347.55343.66346.63
04/28/2021348350.12346.09348.11
04/29/2021350.55353.83347.48352.97
04/30/2021351.12352.82347.2348.45
05/03/2021350.34354.06349.26350.16
05/04/2021348.9351.78342.57349.84
05/05/2021352359.14348.55357.62
05/06/2021359.77366.3356.5365.97
05/07/2021362.3371.65360.93370.89
05/10/2021373.5376.98368.5368.68
05/11/2021363368.63358.62359.92
05/12/2021363.07368.13353.27354.4
05/13/2021353.25360.89353.25358.81
05/14/2021362369.51361.7368.77
05/17/2021367.78370.7364.5369.25
05/18/2021371.38373.08364364.56
05/19/2021360360353.93358.38
05/20/2021358.98361.95353.35359.78
05/21/2021361.49367.14360.51366.26
05/24/2021367.32369.72365.51368.29
05/25/2021369.91373.77364.09364.51
05/26/2021365368.79361.91367.4
05/27/2021371.33373.55367.3371.37
05/28/2021372373.07368.26372.02
06/01/2021377.7383.36376.31382.44
06/02/2021383.33384.67379.37383.44
06/03/2021382.25391.25380.13388.72
06/04/2021389.68392.05386.32391.45
06/07/2021393393.26387.55388.16
06/08/2021385.79386.48382.22384.7
06/09/2021383.16384.27378.88382.78
06/10/2021389.64389.64372.35373.94
06/11/2021375.7378.75375.11378.05
06/14/2021377.43378.75370.7372.92
06/15/2021373.5374.84367.16371.3
06/16/2021370.99374.08365.25371
06/17/2021373.52373.52356.55361.5
06/18/2021356.52358.38348.13348.83
06/21/2021352.89357.97351.04357.54
06/22/2021357359.88352.64357.53
06/23/2021358.79362.48357.66361.05
06/24/2021363370.88362.78368.75
06/25/2021368.82371.15364.54368.77
06/28/2021367.8368.87363.86368.71
06/29/2021374.86378.09370.75372.62
06/30/2021370.9380.11370.9379.53
07/01/2021380.7381.64374.15374.99
07/02/2021376.31376.6372.42374.16
07/06/2021373.23373.63365.41369.86
07/07/2021367.5370.09362.18367.67
07/08/2021359.69362.89355.59358.94
07/09/2021366372.15364.95371.76
07/12/2021370.31384367.33380.5
07/13/2021381.06385.33372.01375.98
07/14/2021378.75381.77371.39374.4
07/15/2021371.24378.75370.57373.35
07/16/2021374.93374.93363.83364.8
07/19/2021354355.19349354.72
07/20/2021352.27367.31351.54364.76
07/21/2021368.04374.9367.93373.5
07/22/2021372.3373.69368.45372.71
07/23/2021374.59378371.38374.05
07/26/2021373.18376.68373.11375.9
07/27/2021372.5375.14369.22374.84
07/28/2021375.81377.44372.34374.23
07/29/2021377.03379.51374.81377.55
07/30/2021376.57379.95373.06374.88
08/02/2021376.17386.93375.75378.19
08/03/2021380.25381.31371.77380.36
08/04/2021378.48382.65375.76377.86
08/05/2021380.15384.31379.95384.3
08/06/2021388.88398.86388.64397.89
08/09/2021396.59404.6393.58399.88
08/10/2021400.12410.63399.5407.97
08/11/2021408.8414.68407.06413.89
08/12/2021414.38418.62410.56415
08/13/2021416416.89408.18410.78
08/16/2021408.99408.99402.15408.35
08/17/2021403.84408.35400.2404.97
08/18/2021402.6406.11398.59398.8
08/19/2021394.6397.73390.91393.57
08/20/2021391.49396.45391395.87
08/23/2021401.89404.1399401.45
08/24/2021403.59409.66402.7408.56
08/25/2021409.9416.68408.94413.12
08/26/2021415.88420.73411.16412.41
08/27/2021412.78419.85412.5419.69
08/30/2021419.95420.76412.72413.6
08/31/2021412.11414.86408.76413.51
09/01/2021413.16416.11410.31413.66
09/02/2021415.11417.58412.64414.5
09/03/2021414415.12410.6411.31
09/07/2021411414.73409.64410.32
09/08/2021409.22410.98404.7405
09/09/2021404.67408.88403.51404.58
09/10/2021408409.79403.16403.48
09/13/2021407.41409.37403.8409.26
09/14/2021410.3417.01402.78403.69
09/15/2021398403.61396.21401.95
09/16/2021404.52405.98394.89396.68
09/17/2021396.32399.16388.83391.46
09/20/2021377.82380.86372.5378.13
09/21/2021380.85381.5374.08375.84
09/22/2021380.8389.29379.71385.47
09/23/2021390.39393.74388.18391.86
09/24/2021390.47392.49388.6390.85
09/27/2021396.58401395.18399.81
09/28/2021400.45404.21388.39389.5
09/29/2021390.68392.39384.3384.89
09/30/2021388388.02376.62378.03
10/01/2021379.44382.72375.85380
10/04/2021380.21386.87372.82374.15
10/05/2021378.1388.22375.5385.81
10/06/2021382.38389.55378.66388.05
10/07/2021392.91397.85389.76390.62
10/08/2021390.83394.31388.18392.81
10/11/2021392.9396.95385.02385.24
10/12/2021386.22388.59381.02386.53
10/13/2021388388.38378.63386.31
10/14/2021392393.66382.2391.2
10/15/2021402.31407.27396.34406.07
10/18/2021408.01415.94407.6413.69
10/19/2021415.18415.85409.69412.16
10/20/2021411414.33406.2407.89
10/21/2021406.8412.66404.62407.59
10/22/2021409.99415.36409.1414.32
10/25/2021416.21419.49413.27414.75
10/26/2021416.37419.81413.76417.61
10/27/2021416.55418.06410.55410.99
10/28/2021412414.92409.06414.82
10/29/2021414.02415.96411.18413.35
11/01/2021417.07418.73413.25416.7
11/02/2021415.1426.16412.79423.85
11/03/2021423.12424412.56417.9
11/04/2021414.65415.99403.03408.07
11/05/2021411.4414.45406.1407.08
11/08/2021409.89413.65407.96408.34
11/09/2021406.11407.58400.06405.35
11/10/2021402.33405.55397.25399.12
11/11/2021400.14403.76398.51402.34
11/12/2021403405.1399.2404.91
11/15/2021406407.34403.91404.81
11/16/2021403.91405.84399403.09
11/17/2021401.85402.65391.47391.55
11/18/2021392.3393.92385.68391.37
11/19/2021382.38390.24381.04387.39
11/22/2021393.16402.49390.18396.16
11/23/2021400.25406.96397.51406.34
11/24/2021405407.48398.3399.19
11/26/2021384.48391.71382.72389.39
11/29/2021394396.37382.45386.54
11/30/2021383.53386.83377.26380.99
12/01/2021383.82390.16376.21376.48
12/02/2021378389.09376.03387.54
12/03/2021389.88389.88379.03382.73
12/06/2021388.67393.6383.49389.3
12/07/2021393.58401.75393.06400.11
12/08/2021401.23401.71395.14397.32
12/09/2021395.7400.19393396.49
12/10/2021398398.86388.66391.06
12/13/2021391.19391.19382.66384.64
12/14/2021383.56392.5383.26388.82
12/15/2021389.5391.4380.6389.91
12/16/2021395.13399.84391.8397.37
12/17/2021389.21393.67380.63381.8
12/20/2021375.52375.63366.65371.61
12/21/2021376.43382.09374.76380.32
12/22/2021380.42384.01379.27382.33
12/23/2021383.79387.61383.57385.04
12/27/2021386.99389.11385388.04
12/28/2021388.93391.33386.24387.61
12/29/2021387.97389.46384.42386.2
12/30/2021387.75389.78385.2385.52
12/31/2021385387380.84382.55