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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 685.7564
CLOSE 686.7049

Low

LOW 439.38

High

HIGH 919.1
DATEOPENHIGHLOWCLOSE
01/02/2025579.31584.31569.74574.97
01/03/2025581582.14571.73580.13
01/06/2025584.98593.65579.82583.39
01/07/2025587.11588.28568.4580.12
01/08/2025581.04581.2572.67580.02
01/10/2025576.25576.25558.01560
01/13/2025557.88566.19556.76562.95
01/14/2025569.66573.59565.2571.53
01/15/2025598609.41593605.92
01/16/2025609.99616.84606612.99
01/17/2025617.8627613625.94
01/21/2025616.81635.43609634.74
01/22/2025633.44635.6629.71632.73
01/23/2025634.92645.54634.49639.5
01/24/2025630640.6628.96636.9
01/27/2025625635.71624.46633.28
01/28/2025632.2639.08631.81637.8
01/29/2025637649636.41637.38
01/30/2025644.49649.52641645.7
01/31/2025650650637.44640.4
02/03/2025626638.48622.48632.37
02/04/2025632637.67629.09634.18
02/05/2025638646.41635.53645.45
02/06/2025650658.85648.94658.22
02/07/2025659.4663.87653.16655.9
02/10/2025659.02662.49644.25650.53
02/11/2025646.78649.04643.6647.24
02/12/2025643.76650.47639.11649
02/13/2025651.83652640.51648.95
02/14/2025650.32663.26650.32660.55
02/18/2025662.59672.19661.02672.19
02/19/2025669.08671.04663.28668.15
02/20/2025668.03670.28631.66642.26
02/21/2025644.75647.5623.43625.6
02/24/2025633.51637.3614.8626.14
02/25/2025628.53631.32606614.91
02/26/2025616.67623.13615.2617.77
02/27/2025617.54625.23607.31608
02/28/2025607.79623.65604.01622.29
03/03/2025622.4628.78598.32605.26
03/04/2025595.98600567.57581.14
03/05/2025582.09597.12576.78593.07
03/06/2025580.59586.71564.62567.67
03/07/2025568.17568.17544.91559.67
03/10/2025542.3546.47523.13531.66
03/11/2025532.47539.99524.2531.43
03/12/2025544545528.59535.71
03/13/2025535.67538.14520.06524.81
03/14/2025533.99543.57526.7541.41
03/17/2025541.23557.16540551.34
03/18/2025550.29553.75546.65551.78
03/19/2025549563544.6557.34
03/20/2025553.1568.44552562.68
03/21/2025555.33567551.21565.14
03/24/2025575582.72573.05580.1
03/25/2025584.69586.89578.21585.94
03/26/2025588.39592.64571573.92
03/27/2025565566552.55558.92
03/28/2025555.95560.5537.71543.12
03/31/2025533.82547.39528.59546.29
04/01/2025543.25551.96533.24548.45
04/02/2025539.8567.32539.08563.1
04/03/2025525.43529.99509.56511.23
04/04/2025487492460470.81
04/07/2025446.9489.98439.38465.51
04/08/2025488.25491.92452.83462.22
04/09/2025451.36522447.11516.87
04/10/2025503.1503.1474489.8
04/11/2025487498.52478.58494.44
04/14/2025510512497.15503.98
04/15/2025507.41518.65507507.89
04/16/2025501.72509.45492.69499.05
04/17/2025503.24514.83499.12509.49
04/21/2025505.4509.27494.68501.36
04/22/2025510.23521508.93519.99
04/23/2025533.63551.79528.26529.18
04/24/2025527.1546.84523.42545.37
04/25/2025544.6549.09541.22544.86
04/28/2025544.86554.5542.47546.4
04/29/2025543.79550.88541.3548.92
04/30/2025535.76549.52531.45547.55
05/01/2025548.1558.35545.5553.83
05/02/2025561.58569.78559.7566.1
05/05/2025558.36566.56557.5559.56
05/06/2025549.6557.44547.06549.36
05/07/2025550.21555.38547.74551.92
05/08/2025558.82572.16558.21565.7
05/09/2025570.25572.1565.78567.1
05/12/2025596.26603.37588.08591.34
05/13/2025593.3607.71593.06603.81
05/14/2025603.8615602.5611.6
05/15/2025609.73619.21609.73615.9
05/16/2025616.95620.79613.56619.03
05/19/2025609.19619.38598.34612.3
05/20/2025607.75611.55603.01606.52
05/21/2025601.8609.87592593.46
05/22/2025592.55602.2592.51598.23
05/23/2025585601.96582.5598.54
05/27/2025605.9617.67604.95615.73
05/28/2025617.28618.63607.31608.44
05/29/2025608.52610598.3604.86
05/30/2025600603.6593.83600.45
06/02/2025598.6599.17592.17598.72
06/03/2025600606.32593.73603.83
06/04/2025605.48606.33598.72599.21
06/05/2025600609.72592.9605.88
06/06/2025613621.38610614
06/09/2025614.75619.1611.01613.52
06/10/2025613616.55609.31614.87
06/11/2025617.18629.84614.59624.17
06/12/2025621626.01615.8625.11
06/13/2025616.05620.12609.59613.54
06/16/2025619632.27618627.85
06/17/2025624.7631.67623624.64
06/18/2025624.51639.88623.65635.24
06/20/2025638.83642.64636.69640.8
06/23/2025639.26647.42630.01646.88
06/24/2025654.45663.77653.24662.11
06/25/2025664.6670.12660.79669.87
06/26/2025670.62689.33670.51687.16
06/27/2025691694.2685.39690.81
06/30/2025714.27714.3702.95707.75
07/01/2025708713.01700.61706.46
07/02/2025708.8718.73705.08715.89
07/03/2025715.91726713.4723.68
07/07/2025721.7723.97706.34710.93
07/08/2025710.72711.19693.77697.28
07/09/2025704.34704.34694.71696.56
07/10/2025696.74710.38696.45709.12
07/11/2025703.59706700.23704.95
07/14/2025704.74713.43702.13713.3
07/15/2025713.3714.69700.04702.51
07/16/2025708.5709.78691.3708.82
07/17/2025706.28717.45704.28705.84
07/18/2025707.06710.29698.39708.26
07/21/2025709.14712.76704.35706
07/22/2025703.66706.49691.88700.41
07/23/2025702719.01701.5717.52
07/24/2025718.93725.77714.73719.18
07/25/2025720.76729.89718.35728.98
07/28/2025728732.52722.17723.65
07/29/2025726.85734.13722.42731.98
07/30/2025731.14737.88723.18730.75
07/31/2025726.59734.04720.44723.59
08/01/2025710.51714.52694.05709.57
08/04/2025715.2726.79715.2726.03
08/05/2025728729.4714.55720.91
08/06/2025724.5728.3722724.74
08/07/2025730.62732.94717.61719.74
08/08/2025725.86728718.65721.27
08/11/2025722.2723.84715.74719.24
08/12/2025725.28748.14724.35743.38
08/13/2025745.78748.91732.62744.69
08/14/2025742.72748.16737747.2
08/15/2025749749.05729.18730.72
08/18/2025729.5731.61723.87730.96
08/19/2025729.16730717.73721.38
08/20/2025721.2722.25705.55720.68
08/21/2025716.54719.22712.97715.95
08/22/2025720.14744.84718.58741.89
08/25/2025741.89746.5738.33738.79
08/26/2025737.71749.16733.86748.95
08/27/2025745.97753745.02749.67
08/28/2025750.99753.33746.99751.22
08/29/2025746.71748.92738.9745.25
09/02/2025736.39736.39721.16730.85
09/03/2025728.56732.02722.3730.56
09/04/2025733.75748.91731.17748.9
09/05/2025752.19757.35727.15738.21
09/08/2025739.42743.54733.57741.85
09/09/2025740.13765.62738.54763.92
09/10/2025761.86774.47761.63769.58
09/11/2025772793.17771.35784.73
09/12/2025783.5787.03776.26780.06
09/15/2025782.95792.38781.44786.76
09/16/2025789.53790.01779.69785.53
09/17/2025788.86798.57785.23794.22
09/18/2025795.57807.28792.4804.31
09/19/2025804.09809.66797.37805
09/22/2025801.14806.03797.54805.56
09/23/2025807.1825.25802806.32
09/24/2025809.55812.84792.34792.43
09/25/2025786798.18782.01794.76
09/26/2025797.16809.5795.13802.51
09/29/2025807.8808.84797.99804.12
09/30/2025805.5809.62786.45796.35
10/01/2025793.62796.28783.23785.51
10/02/2025788.88791772.44779.38
10/03/2025783794.92777.86789.98
10/06/2025795802.5780.05796.78
10/07/2025798805.32781.39789.65
10/08/2025791.75795774.34776.51
10/09/2025778.85782.91771.35779.96
10/10/2025783.12791.66764764.36
10/13/2025777.88791.05777.88786.78
10/14/2025764.45786.57742.46770.76
10/15/2025778.62782.49762.66767.93
10/16/2025770.66781.44752.41758.09
10/17/2025758.15758.94740.01750.77
10/20/2025757766.42752.88763.32
10/21/2025759765.3758.27758.98
10/22/2025760.61760.61743.11744.6
10/23/2025749.34755744.66750.78
10/24/2025759.85784.61756783.88
10/27/2025789796.71787.01789.99
10/28/2025792.05798.36787.35792.09
10/29/2025788800.49778.82783.06
10/30/2025783.56807.14780.6790.16
10/31/2025784.98791.72783789.37
11/03/2025789.57796781.44785.52
11/04/2025777806773790.83
11/05/2025790.44797.36775.58793.09
11/06/2025794798.2777787.58
11/07/2025783787.06762.8786.34
11/10/2025796.08806.36788.8797.2
11/11/2025798.48812795.61810.31
11/12/2025814.13840814.13838.97
11/13/2025833.06841.28805.02805.5
11/14/2025795.55800.61778790.91
11/17/2025790796.73770.5775.56
11/18/2025772.06787.7766.54776.3
11/19/2025776.3787.87775785.99
11/20/2025795.25816772.19773.7
11/21/2025776.83780.37754774.03
11/24/2025778.64793.99775.36790.71
11/25/2025797805.26777.99802.32
11/26/2025805.84819.58805816.01
11/28/2025820830.57818.95826.04
12/01/2025818.59824.73809.61810.86
12/02/2025811.12819.7808.3815.21
12/03/2025812.95837.91812.95836.57
12/04/2025835.54843.99834.5837.83
12/05/2025837.26856.2836.52854.56
12/08/2025861.1870.56856.3866.69
12/09/2025866883.72864.31876.58
12/10/2025871.35897.2869.27889.24
12/11/2025889.98919.1888911.03
12/12/2025913.75914.99886.99887.96
12/15/2025892904.47889.59889.59
12/16/2025890.23896.24874.32879.15
12/17/2025886.33895.97868.44872.33
12/18/2025880.5892.79874.7876.3
12/19/2025883.17899.75881.95893.48
12/22/2025896.52905.48894.84899
12/23/2025900.35905.92893.7901.71
12/24/2025901.16911.88898.7910.78
12/26/2025911913.32905.31907.04
12/29/2025906.45906.48891.56892.18
12/30/2025894.74895.02881.18884.42
12/31/2025884.1886876.79879