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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 335.8379
CLOSE 336.1648

Low

LOW 289.36

High

HIGH 387.76
DATEOPENHIGHLOWCLOSE
01/03/2023345.5348.6342.81346.22
01/04/2023348.03350.31345.08347.7
01/05/2023344.25345.14340.14343.76
01/06/2023347.3349340.95348.08
01/09/2023351.88356.5349.5353
01/10/2023352.64357.5350.5357.36
01/11/2023358.87365.5356.21364.48
01/12/2023366.24370.1362.57369.94
01/13/2023363.49374.35362.36374
01/17/2023364.8366.79344349.92
01/18/2023348.32354.79347.8349.09
01/19/2023346.03352.16345.52350.75
01/20/2023349.87352.25338.21341.84
01/23/2023341.67349.56336.16349.14
01/24/2023340350.3340348.33
01/25/2023344.75349.96343.9349.63
01/26/2023351.73355349.52354.97
01/27/2023351.95355.99351.83353.7
01/30/2023353.29362.33352.4357.46
01/31/2023359.16365.92356.86365.81
02/01/2023359.1368.94358.76365.71
02/02/2023368372.89364.55369.47
02/03/2023365.62374.57365.44369.95
02/06/2023369371.26365.78370.8
02/07/2023368.17376.31367.34374.4
02/08/2023372.92378.35371.98375.1
02/09/2023377.04379.68367.8367.99
02/10/2023367372.23364.56371.28
02/13/2023369.09375.06368374.02
02/14/2023373.94377.05369.38371.78
02/15/2023368.74374.37368.25374.34
02/16/2023370.75374.25368.8370.2
02/17/2023368.05371.06366.86368.5
02/21/2023366.72366.72360.09361.12
02/22/2023361.63363358.04360.89
02/23/2023363.2367.88359.61363.54
02/24/2023360.17365.18359.53363.85
02/27/2023368.22370.3364.51365.53
02/28/2023366366.01351.33351.65
03/01/2023349.39352.54345.96346.23
03/02/2023343.99349.78340.49349.1
03/03/2023350.64357.77349.56357.09
03/06/2023358.06358.86353.73357.05
03/07/2023355.55356.2345.63346.08
03/08/2023346.19349.69345.17349.29
03/09/2023349.2354.29341.05342.09
03/10/2023338.87339.93326.03327.67
03/13/2023319.67326.11314.54315.51
03/14/2023324.77326.38318.95322.15
03/15/2023310.77312.51304.41312.19
03/16/2023309318.32304.92315.09
03/17/2023310.09310.4301.87303.54
03/20/2023306.78312.2306.26309.53
03/21/2023317.62320.32315.35317.28
03/22/2023317.28322.22313.49313.67
03/23/2023315.21321.36312.64314.85
03/24/2023310.15312.75305.36312.57
03/27/2023318.62320.9317.17318.53
03/28/2023319.09320.61316.12318.44
03/29/2023322.5322.71318.68320.72
03/30/2023324.56324.87319.88321.14
03/31/2023323.47327.33322.42327.11
04/03/2023326.14328.98323.15326.52
04/04/2023326.82326.87320.12322.65
04/05/2023319.62322.2319.37321.53
04/06/2023320.38323.23319.98322.4
04/10/2023322.4324.99321.31324.96
04/11/2023326.05329.2323.67327.37
04/12/2023331.72332.07327.18330.24
04/13/2023330.08332.94327332.13
04/14/2023336.53339.63334.32336.92
04/17/2023336340.45333.68339.68
04/18/2023328336.55326.13333.91
04/19/2023332.98336.99331.67336.89
04/20/2023334.95339.31334.32338.71
04/21/2023339342.36336341.66
04/24/2023341.99345.06341.53343.96
04/25/2023341343.47338.33339.48
04/26/2023337.58340.6334.64336.56
04/27/2023340.14343.36338.76341.6
04/28/2023340.05344.1339.7343.44
05/01/2023344.05347.46340.37340.57
05/02/2023339.01339.89330333.37
05/03/2023332.36334.83328.25328.65
05/04/2023325.95326.98318.56321.26
05/05/2023325.06327.87322.42327.02
05/08/2023329.64330.3325.67326.51
05/09/2023325.04327.18323.3324.77
05/10/2023329.92329.92319.08322.55
05/11/2023319.66321.94318.18320.72
05/12/2023322.04323.22317.32319.5
05/15/2023320.42323.25318.06322.07
05/16/2023322.5323.07320.5320.81
05/17/2023322.66330.39322.66330.18
05/18/2023330330.6325.66329.58
05/19/2023330331.95324.79326.15
05/22/2023326.15327.34322.43324.92
05/23/2023323.6327.14322.81323.57
05/24/2023320.39321.9318.8319.81
05/25/2023318.92325.18318.8323.88
05/26/2023324.72332.87324332.01
05/30/2023332.08332.53327.73330.83
05/31/2023326.07327.25321.82323.9
06/01/2023324.51324.68314.02316.4
06/02/2023318.24325.27317.05323.65
06/05/2023322.93323.49320.32321.81
06/06/2023322.43328.07321.4326.8
06/07/2023327.64337.84326.32335.75
06/08/2023335.36336.33331.34335.47
06/09/2023335.21336.2332.54336.02
06/12/2023338.44340.09336.35339.49
06/13/2023340.2345.28339.45342.5
06/14/2023344.78347.73337.23338.42
06/15/2023337.32344335.7339.74
06/16/2023341.38341.4337.11338.31
06/20/2023335.32335.38329.23330.72
06/21/2023328.45330324.92325.07
06/22/2023323.69324.26319.01319.58
06/23/2023316.56317.71314.07314.71
06/26/2023315.13316.64312.17312.36
06/27/2023312.41315.68310.56313.45
06/28/2023311.72314.9310.69313.66
06/29/2023317.85325.5316.25323.09
06/30/2023325.82326.03322.45322.54
07/03/2023322.41329.4322.41326.61
07/05/2023323.95324.61319.63320.05
07/06/2023318318.64312.84313
07/07/2023313.2317.37312.7315.17
07/10/2023316.67320.08316316.47
07/11/2023318.83321.04314.58320.88
07/12/2023324.58333.35324.25326.4
07/13/2023327.35329.28325.69328.68
07/14/2023331.99332.48325.02326.19
07/17/2023325.89327.49324.36327.2
07/18/2023327.3338.25327.3337.27
07/19/2023338345.88331.3340.55
07/20/2023339.16351.68339.16350.86
07/21/2023351.78355.08346.78351.96
07/24/2023352.83361.62352358.93
07/25/2023357.42360.82353.98354.7
07/26/2023354.49360.26354.28357.56
07/27/2023358.13360.54354.17354.51
07/28/2023356.11356.5351.61353.23
07/31/2023354.88357.2354.02355.87
08/01/2023354357.87353.39357.72
08/02/2023354.99354.99348.87351.1
08/03/2023349.99355.21348.62353.16
08/04/2023353.34358.73352.51353.22
08/07/2023355.4357.67353.92355.56
08/08/2023351.7352342.03348.26
08/09/2023346.82348.46342.49342.69
08/10/2023344.07347.26339.8340.4
08/11/2023339.93341.79337.55340.73
08/14/2023337.41338.45334.86337.74
08/15/2023333.3334.03330.48332.21
08/16/2023330.54332.92328.97329.11
08/17/2023330333.99324327.52
08/18/2023324.32327.62323.2324.93
08/21/2023325.39326.39319.39322.06
08/22/2023322.48322.64318.31318.79
08/23/2023320.62322.45318322.33
08/24/2023322.15327.49319.51319.96
08/25/2023320.8322.72318.19320.15
08/28/2023321.34326.6321.34325.97
08/29/2023325.56332.7324.68332.55
08/30/2023330331.91327.65328.58
08/31/2023329.41330.49325.96327.71
09/01/2023329.67331.62326.21327.4
09/05/2023327.34328.48322.63323.75
09/06/2023322.31324.14319.31321.13
09/07/2023320.62324.22320.13321.96
09/08/2023321.92325.97321.66325.52
09/11/2023328.26330.15324.29324.65
09/12/2023324.01335.28324330.9
09/13/2023333.5337.01330.82334.98
09/14/2023339345.12336.85344.57
09/15/2023345.15346.19341.86342.54
09/18/2023342.54344.26339.27343.32
09/19/2023343.46344.97337.97341.89
09/20/2023342.61343.8336.29336.7
09/21/2023334.5334.69330.08330.24
09/22/2023330.1331.54326.83327.89
09/25/2023327.07329.29325.28328.84
09/26/2023325.61327.43322.42323.82
09/27/2023324.98325318.98321.95
09/28/2023320.21326.84320.21325.2
09/29/2023327.2327.96322.27323.57
10/02/2023322.03323.58317.1318.5
10/03/2023315.27315.68304.39306.12
10/04/2023304.85309.06303.48308.6
10/05/2023307.36310.55304.21310.5
10/06/2023308.11315.32307.17312.48
10/09/2023308.9313.48308.37312.61
10/10/2023314.47316.85312.29314.77
10/11/2023315.43316.63311.6313.02
10/12/2023314.15314.25308.02309.85
10/13/2023312316.18308.17309.3
10/16/2023313.18315.9310.25314.39
10/17/2023313.38316.18305.91309.36
10/18/2023307307.22301.48301.96
10/19/2023301.96305.34298.63299.19
10/20/2023298.5303.25298.1300.05
10/23/2023298.29303.55298.19299.22
10/24/2023300303.1299.08299.18
10/25/2023298.6300295.03296.76
10/26/2023296.96300.14294.78296.99
10/27/2023297.55298.27289.36289.91
10/30/2023293.45301.81293.29300.83
10/31/2023301.68304.29300.7303.61
11/01/2023303.33308.25302.84307.16
11/02/2023309.69314.54308313.76
11/03/2023318.46329.33317.93327.62
11/06/2023326.66328.9322.1323.91
11/07/2023322.13326.39321.29323.95
11/08/2023323.95326.66323.67324.56
11/09/2023326326.65319.66320.78
11/10/2023323.32326.06321.65325.51
11/13/2023324.16328.72323.53326.91
11/14/2023333.53341.78332.47338.72
11/15/2023339.9341.08335.34337.6
11/16/2023337.76339.75335.01336.67
11/17/2023339.5340.45338.12339.19
11/20/2023340341.32337.5339.45
11/21/2023338.36339.09334.55334.97
11/22/2023336.94338.91335.37338.64
11/24/2023338.8340.27337.64339.15
11/27/2023339.19340.02335.74337.71
11/28/2023337.38338.4334.87337.65
11/29/2023337343.53336.51340.26
11/30/2023341.68344.76340.09341.54
12/01/2023341.46348.89340.42348.43
12/04/2023346.3350.49345.29349.39
12/05/2023346.6346.83340.54341.75
12/06/2023343.51347341.6341.97
12/07/2023343.71344.69342344.62
12/08/2023344.31352.29343.78350.83
12/11/2023351.44353.03349.05351.76
12/12/2023351.41354349.58352.61
12/13/2023352.94362.85351.6362.73
12/14/2023366.5386.2365383.47
12/15/2023380.19385.9379.32380.51
12/18/2023381.26382.76375.91376.4
12/19/2023376.01383.77374.55382.45
12/20/2023380.73385.13377.25377.52
12/21/2023380.05381.49377.01380.57
12/22/2023382383.49379.41380.65
12/26/2023380.65382.61380.05381.61
12/27/2023381.2385.75380.31384.48
12/28/2023384.52387.76383.63386.41
12/29/2023385.57386.64383.57385.77