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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 334.1652
CLOSE 334.1416

Low

LOW 277.84

High

HIGH 412.66
DATEOPENHIGHLOWCLOSE
01/03/2022389399.3387.34395.33
01/04/2022402.23410.28401.18407.48
01/05/2022409.8412.66397.89398.63
01/06/2022401401.2386.43396.93
01/07/2022397.67400.55394.53397.51
01/10/2022401.32404.37394.22399.17
01/11/2022400.25403.34396.31403.05
01/12/2022403.24404.12388.56390.31
01/13/2022394.05396.87389.75390.8
01/14/2022382.13384.39375380.94
01/18/2022360.04361.57347.23354.4
01/19/2022358.34359.71346.39347.32
01/20/2022348.9357.18346.14348.1
01/21/2022345.54348.99340.72343.91
01/24/2022337.32344.07326.23343.39
01/25/2022337.86342.93330.91341.55
01/26/2022346.6350.48338.41342.68
01/27/2022345.67348.77337.72341.03
01/28/2022337.73347.15333.45347.01
01/31/2022344.6355.21343.44354.68
02/01/2022356.13364.54354.05364.06
02/02/2022363.5368.53357.83363.06
02/03/2022362.82365.76358.16358.88
02/04/2022362.17370.95361.02367.6
02/07/2022365.49371.47363.35368.15
02/08/2022371.08372.65366.25370.1
02/09/2022373376.28370.9374.53
02/10/2022371.71377.4368.83370.57
02/11/2022368.55374.9360.77363.06
02/14/2022363.06364.29357.18360.24
02/15/2022364.09365.89361.36363.94
02/16/2022361.35363.02356.53360.05
02/17/2022358.78360.96347.84349.06
02/18/2022345.57350343.37346.04
02/22/2022342.46349341.2344.27
02/23/2022347.57349.26339.82341.19
02/24/2022328.57341326.95340.19
02/25/2022340.19350.7340.19350.12
02/28/2022340.25343.84337.55341.29
03/01/2022337.4338.16327.02328.2
03/02/2022331.6338327.4336.38
03/03/2022338.87341.5330.13333.42
03/04/2022327330.66324329.67
03/07/2022326.82327.79320.85321.89
03/08/2022322.5330.56318.55321.37
03/09/2022331.68337.47330.03333.59
03/10/2022327.63331.84324.76329.9
03/11/2022334.37336.61326.71327
03/14/2022329.21331.62322.9324.98
03/15/2022327.07331.9324.84329.16
03/16/2022335.07341.33334.26340.76
03/17/2022337.37343.6334.9343.27
03/18/2022338.87346.77337.3345.38
03/21/2022345.26346.3337.15339
03/22/2022342.2346.24340.12343.01
03/23/2022340340.83335.13335.61
03/24/2022336.44337.5334.3336.23
03/25/2022337.43341.83335.48337.49
03/28/2022338.15338.5331.51335.3
03/29/2022342.47344336.73339.66
03/30/2022339339.86333.63335.59
03/31/2022336.13336.5330.1330.1
04/01/2022333.93334.16327.57330.22
04/04/2022330331.87325.86328.21
04/05/2022327.36329.74323.48323.96
04/06/2022320320.62315.75316.26
04/07/2022315315.83308.2314.15
04/08/2022313.58323.68313321.39
04/11/2022320.61328.9319.03320.76
04/12/2022321.68327.12318.01319.78
04/13/2022315.8322.63314.72321.97
04/14/2022328.47333.03319.03321.64
04/18/2022320.65332.66320.65329.88
04/19/2022330.47337.2330.47335.95
04/20/2022338.1344.9337.5341.06
04/21/2022344.33347.35333.36334.3
04/22/2022332.31332.5319.47319.77
04/25/2022316.38322.16312.74321.42
04/26/2022317.95321.6312.8313.12
04/27/2022312.14319.24312.14313.23
04/28/2022317.12319.36312.15318.41
04/29/2022317.25319.08304.71305.49
05/02/2022305.81311.37302.21310.42
05/03/2022311.52319.52311.32314.66
05/04/2022315.83324.8312.17324.11
05/05/2022320.5320.68308.69313.07
05/06/2022312.28313.71306.06312.96
05/09/2022308.92313.77304.98308.89
05/10/2022311.72315.15300.65305.06
05/11/2022305.06310.91301301.55
05/12/2022300302.89293.9299.41
05/13/2022303.63309.63303.57306.99
05/16/2022305.95306.47300.55303.44
05/17/2022309.87314.32308.13312.97
05/18/2022309312.86304.88306.73
05/19/2022303.82309.99303.39308.2
05/20/2022311.26312.59299.41306.8
05/23/2022312.72321.83311.07316.61
05/24/2022315.35315.8306.43313.95
05/25/2022311.25317.6309.98314.9
05/26/2022318.3325.5317.98323.63
05/27/2022326.75328.67323.19328.58
05/31/2022324.01329.72322.66326.85
06/01/2022327329.27315.83321.85
06/02/2022320.59325.2319.23324.25
06/03/2022320.88322.5317.5318.68
06/06/2022323325.21319.79320.51
06/07/2022318.28321.84316.66321.51
06/08/2022318.34319.55312.8314.68
06/09/2022313.56314.14304.02304.22
06/10/2022296.99298.65286.85287.02
06/13/2022279286.42278.32283.32
06/14/2022284.33289.18281.3282.54
06/15/2022287.16294.48284.17290.07
06/16/2022282.68286.13279.15284.98
06/17/2022282.13286.26278.15279.79
06/21/2022287.77288.07282.98284.81
06/22/2022282.29286.01281.04284.54
06/23/2022283.76286.59278.93286.17
06/24/2022291303.13290302.75
06/27/2022303.06304.32298.88300.78
06/28/2022305.9308.97299.18299.49
06/29/2022303.37307.44299.91303.28
06/30/2022296.58300.33292.23297.02
07/01/2022295.27300.33291.72299.23
07/05/2022293297.35288.36297.2
07/06/2022296.27297.34290.6293.76
07/07/2022297.66299.07293.6298.6
07/08/2022300.5300.89295.07296.47
07/11/2022293.2296.54291.88293.18
07/12/2022289.71299.08289.51292.53
07/13/2022290.51291.19285.81290.15
07/14/2022284.24284.24277.84281.59
07/15/2022286.5296.43285.15293.87
07/18/2022305.76311.25298.71301.26
07/19/2022303.59319.14303.5318.05
07/20/2022317.28322.17316.31321.45
07/21/2022320.51327.16319.85326.54
07/22/2022327.11329.05322.19323.93
07/25/2022325.97327.29322.6324.12
07/26/2022321.77324.29317.76318.55
07/27/2022320.29326.39318.38324.54
07/28/2022325.3329.98321.89329.11
07/29/2022329.5335.18329.5333.39
08/01/2022331.73334.8329.01332.08
08/02/2022329.5331.83327.22327.88
08/03/2022332.07335.51329.62333.17
08/04/2022333.28334.3330.62331.87
08/05/2022330.9336.91329.67334.67
08/08/2022337.11338.84334.34334.68
08/09/2022336.15338.17334.57336.62
08/10/2022341.36349.7341.35347.91
08/11/2022350356.05349.78351.68
08/12/2022353.44354.56350.15353.82
08/15/2022351358.62349.05355.85
08/16/2022352.99356.47352.02354.97
08/17/2022351.9355.59350.77353.74
08/18/2022352.66355.1350.86354.52
08/19/2022351351.86347.5349.27
08/22/2022342.44344.53340.76342.42
08/23/2022341.95344.07339.03340.18
08/24/2022339.02344.32338.49341.94
08/25/2022344.45346.86342.11346.49
08/26/2022348.34348.74336336.4
08/29/2022333.92336.4332.01333.92
08/30/2022335336.01331.18333.63
08/31/2022331.55335.14329.68332.67
09/01/2022329.87333.69324.62333.5
09/02/2022334.68340.32329.97331.48
09/06/2022332.32333.25323.46326.49
09/07/2022324.25332.16323.25330.56
09/08/2022330.29335.81327.36335.38
09/09/2022337.98341.03337.03340.1
09/12/2022341.66344.37340.09342.58
09/13/2022336.08336.52326.83328.39
09/14/2022328.45330.93323.5327.26
09/15/2022328.73335.28327.59331.62
09/16/2022326.38329319.79326.21
09/19/2022320.57329.29320.54328.66
09/20/2022325.7326.8320.01323.26
09/21/2022324.92329.79320.63320.71
09/22/2022322.32323.39311.2312.92
09/23/2022307.55309.79297.46301.97
09/26/2022299302.1292.31294.62
09/27/2022297.5299.15288.62291.38
09/28/2022294302.41292.46300.79
09/29/2022297.07299.35291.55296.11
09/30/2022296301.09292.7293.05
10/03/2022297.17301.23291.1299.15
10/04/2022306.8315.16305.88314.87
10/05/2022306.58310.21303.6309
10/06/2022307.39309.08303.42304.67
10/07/2022304305.15299.15301.08
10/10/2022303.63304.72298.43300.54
10/11/2022298.01302.52293.92294.21
10/12/2022293.99299.78291.71295.31
10/13/2022290.42308.76287.75307.07
10/14/2022307.46311.62299.07299.99
10/17/2022304.41311.62304.14306.71
10/18/2022321.67324.48312313.85
10/19/2022312.61314.79308.06311.76
10/20/2022312.1316.05309310.81
10/21/2022311325.77309.49325.1
10/24/2022328.5331.24325.85328.7
10/25/2022327.86333.6325.92332.4
10/26/2022334.52338.67334.14335.69
10/27/2022339.31341.93336.53337.18
10/28/2022338.52342.58336341.82
10/31/2022341.07346.18340.57344.51
11/01/2022345.13348.69343.77348.58
11/02/2022347.62357.44346.74349.79
11/03/2022347.5350.67342.59348.87
11/04/2022354358.38351.23357.91
11/07/2022360.01362.96358.52362.56
11/08/2022362.3367.19361.46364.02
11/09/2022362.95367.15360.88362
11/10/2022370380.43369.74378.31
11/11/2022380387378.75385.17
11/14/2022384387.3380.5382.36
11/15/2022385.98389.58380.65382.88
11/16/2022383.21385.4380.01382.33
11/17/2022377.15381.72375.01379.78
11/18/2022381.28382.83377.39379.2
11/21/2022378.9380.77375.42380.21
11/22/2022381.4385.83381.4383.87
11/23/2022383.9388.2383.41386.25
11/25/2022385.76389.44385.18388.86
11/28/2022385.43388.39380.89382.36
11/29/2022381.13384.93379.26383.71
11/30/2022382.5386.15375.1386.15
12/01/2022386.5386.5380.45383.81
12/02/2022381.52382.52378.4380.58
12/05/2022378.55378.87369.31371.54
12/06/2022369.48370.37360.33362.91
12/07/2022362.49365.3358.15359.92
12/08/2022362.03362.59356.06358.08
12/09/2022356.71361.64356.21359.14
12/12/2022358.57364.01356.34363.18
12/13/2022374.63378.56365.51368.69
12/14/2022367.01368.83359.45360.38
12/15/2022354.48356.11347.94349.83
12/16/2022345.08347.78343.41346.35
12/19/2022346.27348.4342.63344.61
12/20/2022345.99347.42343.49344.49
12/21/2022348.26350.88346.89350.16
12/22/2022347.16348.05339.88345.58
12/23/2022344.84347.76343.11345.51
12/27/2022346.51347.75341.79341.97
12/28/2022340.5342.85339.3340.87
12/29/2022342.44344.64341.24343.43
12/30/2022341.74343.69339.4343.38