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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 469.4301
CLOSE 469.5144

Low

LOW 372.07

High

HIGH 612.73
DATEOPENHIGHLOWCLOSE
01/02/2024383389.14382.19388.3
01/03/2024383.88385.4376.76381.79
01/04/2024383.55387.09381.95382.95
01/05/2024381.92389.47381.08386.44
01/08/2024385.97389.08382.03388.86
01/09/2024384.6385.95381.77383.74
01/10/2024381.35383.05378.53381.96
01/11/2024380.89380.98374.68379.75
01/12/2024383.34385.85376.58377.75
01/16/2024378.36385.01374.32380.45
01/17/2024375.2380.2374.13377.18
01/18/2024380.33381.64374.56376.91
01/19/2024376.73383.3372.07382.2
01/22/2024386.36392.73384.56385.96
01/23/2024379.98383.36378.63380.77
01/24/2024381.81384.61379.18379.4
01/25/2024382.69386.71382.01382.7
01/26/2024378.65380.9376.75377.79
01/29/2024375.89380.84374.24380.56
01/30/2024384387.92381.59386.87
01/31/2024386393.91383.7384.01
02/01/2024384.43389.54378.8383.85
02/02/2024381.8388.74380.6387.86
02/05/2024384.6385.33381383.02
02/06/2024383.02386.82383384.99
02/07/2024385.31387.07382.5386.66
02/08/2024386388.11381.34385.04
02/09/2024384.77386.13382.59384.26
02/12/2024385396.35384.32392.64
02/13/2024387.59389.16375.2378.75
02/14/2024380.88381.48375.78378.04
02/15/2024379.42387.21379.14385.42
02/16/2024383.24387.58380.95384.44
02/20/2024380.95385.58380.85384.52
02/21/2024381.84388.66381.26388.27
02/22/2024389.23395.6389390.47
02/23/2024390396.79389.21391.05
02/26/2024391.05396.06388.82390.22
02/27/2024392.26395.9389.33390.81
02/28/2024387.19393.26387393.18
02/29/2024395.22395.98385.67389.05
03/01/2024389.63391.04385.25388.1
03/04/2024388.81396.57386.2392.25
03/05/2024390.72397.49390.31390.91
03/06/2024395395.29384.52389.57
03/07/2024391.9394.51387.06388.43
03/08/2024388.73395.62386.71386.99
03/11/2024385.67386.41381.42386.16
03/12/2024387.62389.13383.78388.18
03/13/2024388.91395.25388.18392.31
03/14/2024394.43396.38385.45388.61
03/15/2024388.87391.13386.4387.21
03/18/2024388.65389.03383.41384.37
03/19/2024384.07390.78383.71388.66
03/20/2024386.36396.5386396.47
03/21/2024399.77414.02399.09413.71
03/22/2024414.4416.76405.78406.82
03/25/2024406.87410.46403.86404.94
03/26/2024406.09409.33404.52406.18
03/27/2024409.62415.49408.37415.25
03/28/2024416.21419.2414.98417.69
04/01/2024416.68417.95412413.51
04/02/2024410.74413.17407.62410.15
04/03/2024411416.63411414
04/04/2024418419405.7406.25
04/05/2024406.56409.14401.47408.07
04/08/2024409.1412.53407.55410.54
04/09/2024411.51413.22407.05410.71
04/10/2024404.01405.45397.29400.76
04/11/2024400.48401.47394.84397.48
04/12/2024392.84394.09387.12389.49
04/15/2024407412.87398.69400.88
04/16/2024404.45404.97395.18396.86
04/17/2024402.4407.12401.18403.91
04/18/2024405.49407.86402.41403.11
04/19/2024404.06408403.01404
04/22/2024406.94417.98404.57417.35
04/23/2024417.71425.35416.2424
04/24/2024421.5424.58419.61423.04
04/25/2024420.99423.61414.85420.05
04/26/2024420.23428.53419.64427.57
04/29/2024427.57433.33427.2430.81
04/30/2024428.5431.39426426.71
05/01/2024426.69433.43425.19426.95
05/02/2024431.2433.65428.17432.57
05/03/2024435442.3434.92438.18
05/06/2024441.75444.38439.68443.67
05/07/2024445.17447.42442.87443.8
05/08/2024442.8448.02442.05446.95
05/09/2024446.34456.43446.34455.56
05/10/2024456.52458.75454.32454.73
05/13/2024456.27457.2453.32453.56
05/14/2024454.84461.77454.01458.47
05/15/2024461.59466.19460.95466.09
05/16/2024464.37468.25462.28464.52
05/17/2024466.38468.66464.25467.72
05/20/2024468.2471.48462.6462.94
05/21/2024462.23471.31462.2470.41
05/22/2024467.36470.33459.75462.38
05/23/2024464.23464.31457.41458.15
05/24/2024459.84465.25459.1461.18
05/28/2024459.94463.69458.91459.81
05/29/2024454.84458.74451.65457.17
05/30/2024453455.86447.6450.23
05/31/2024449.76456.77448.12456.52
06/03/2024458.87458.87450.2454.98
06/04/2024450.5457.71449.21455.3
06/05/2024457.55463.02457.5461.68
06/06/2024461.82464.52457.01458.1
06/07/2024455.44461.16454.5454.91
06/10/2024452.33455.36450.3453.55
06/11/2024451.04451.86443.38444.27
06/12/2024455.6457.64446.19448.7
06/13/2024446.73448.32442.15446.35
06/14/2024441.99448.23439.15446.46
06/17/2024445.1450.78443.39450.18
06/18/2024449.57457.69448.51457.43
06/20/2024458460.41455.24458.05
06/21/2024458.68458.8449.9450.18
06/24/2024451.25463.52450462.09
06/25/2024459.46464.08456.75457.38
06/26/2024455.41457.93452.45455.86
06/27/2024449.78449.78442.8445.96
06/28/2024450.1457.34449.53452.32
07/01/2024454.51464.02454.01463.66
07/02/2024461.51466.27459.6465.61
07/03/2024469.04469.89465.82467.92
07/05/2024467.47467.58460.13464.75
07/08/2024467.65474.86464.04464.82
07/09/2024465.6479.3461.58472.83
07/10/2024472.51479.86469.85478.89
07/11/2024480483.16476.27479.23
07/12/2024480.93483.44478.1479.88
07/15/2024480.25493476.31492.23
07/16/2024494506.59491.99503.02
07/17/2024503509.48499.43502.18
07/18/2024499.52503.69484.22486.21
07/19/2024489.12492.6483.19484.93
07/22/2024484.56489.47482.38487.04
07/23/2024487.08495.81486.28492.15
07/24/2024489.26495.99485.82486.7
07/25/2024486.05496.11483.23491.71
07/26/2024495.72504495.65499.03
07/29/2024500.42502491.06492.72
07/30/2024498.31509.47498.3505.67
07/31/2024504.86517.26504.86509.03
08/01/2024510514.02494.68500.12
08/02/2024491.1494.46467.21470.64
08/05/2024447.59463.18437.37459.02
08/06/2024461.01475.25457.43470.22
08/07/2024479.39488.55472.57473.01
08/08/2024477.87487.73477.16485.77
08/09/2024485.02492482.2490.26
08/12/2024490.26492.87483.75485.5
08/13/2024490.29493.27486.47491.94
08/14/2024492.9499.35488.4498.7
08/15/2024505506.91498.26499.02
08/16/2024497.05504.91497504.26
08/19/2024505507.78501.86504.68
08/20/2024503.87504.16496.5497.34
08/21/2024499.5500.78494.03496.46
08/22/2024497499.7494.79497.75
08/23/2024502.75512.44499.85509.42
08/26/2024512.34513.5505.32507.87
08/27/2024507.84511.48506.59507.26
08/28/2024506.6508.37498.47503.33
08/29/2024506513.24501.14510.1
08/30/2024507.83511.19505.17510.25
09/03/2024507.47509.7485.4487.46
09/04/2024486.7496.2486.7490.64
09/05/2024493.58495.77483.07487.88
09/06/2024486.6495.41477.06479.61
09/09/2024485.53494.28483.39488.57
09/10/2024489.13489.2461.57467.13
09/11/2024463.98471.89457.48471.17
09/12/2024471.3474.34465.4474.06
09/13/2024475.99482.1475.5478.99
09/16/2024481.43487.38479.49485.16
09/17/2024488489.73481.8485.39
09/18/2024485.4492.99481.77484.58
09/19/2024494.74506.41493.46503.83
09/20/2024500.19502.05495.48498.43
09/23/2024498.21501.4495.22497.41
09/24/2024497.59499.56494.1498.02
09/25/2024498.5502490.4491.14
09/26/2024494498.4492.48496.92
09/27/2024498.97505.4495.86498.51
09/30/2024494.89496.52488.9495.11
10/01/2024494.58494.58484.61490.17
10/02/2024491.17494.86487.95491.99
10/03/2024489.93490.51484.2486.1
10/04/2024495.64496.31486495.16
10/07/2024494.63499.01490.79494.62
10/08/2024497498.34492.78496.57
10/09/2024498.2506.27495.25505.18
10/10/2024506.31506.8499.59503.72
10/11/2024508517.97507.8516.3
10/14/2024517.65523.07515.51522.75
10/15/2024538.8540.51515.51522.38
10/16/2024530536.22525.98529.86
10/17/2024531.24535.29528.23529
10/18/2024529.39530.77526.87528.5
10/21/2024528529.85517517.8
10/22/2024515.61519.63512.94518.3
10/23/2024515.8520513.4517.2
10/24/2024519525518.2524.5
10/25/2024528.05528.8510.74512.6
10/28/2024515.4524.59514.98523.58
10/29/2024521.18527.24521524.28
10/30/2024523.4530.79523.07524.4
10/31/2024522.44525514.53517.79
11/01/2024520526.64517.04519.35
11/04/2024518518.05510.51511.47
11/05/2024513527.46512.6526.96
11/06/2024567.3598.61566.1595.98
11/07/2024590595581.52582.17
11/08/2024586.42595.15581.3589.26
11/11/2024598.9607.15596.17602.34
11/12/2024598.05602.09591.47592.59
11/13/2024594.63603.55592.65594.22
11/14/2024600601.53586.24588.61
11/15/2024593.36595.14587.09593.54
11/18/2024594.71595.07584.72587.99
11/19/2024579.66584.76575.51581.38
11/20/2024583.83587.8576.62581.93
11/21/2024586.51600.7584.51596.11
11/22/2024596.22603.94594.44602.78
11/25/2024608.79611.3598.83603.03
11/26/2024600.13607.19593605.5
11/27/2024607.68612.25603.28605.43
11/29/2024609.31612.73607.06608.57
12/02/2024608611.91601.3601.71
12/03/2024608.96611.42600.8602.08
12/04/2024603604.28596.76598.71
12/05/2024600.53606.56596.35596.8
12/06/2024597.16600594.37599.68
12/09/2024598.99603593.72594.12
12/10/2024590596.27583.76585.03
12/11/2024590.12593.71586.9592.56
12/12/2024592.59596.32588.61591.61
12/13/2024594595585.08585.48
12/16/2024588588.27578.7586.33
12/17/2024580.84581.61572.29574.68
12/18/2024577.49579.47544.49550.25
12/19/2024561.44567553.6553.99
12/20/2024554.94572.9553.38566.1
12/23/2024565571.64561.8570.78
12/24/2024574.2582.79571.36582.79
12/26/2024578.15582.59577.5581.23
12/27/2024577581.96571.35576.18
12/30/2024567.27576.02565.1573.55
12/31/2024575.07576.92570.4572.62