Goldman Stock Price History Breakdown

GS -  USA Stock  

USD 306.73  6.24  1.99%

Goldman Stock price history is provided at the adjusted basis, taking into account all of the recent filings. As of today, the current price of Goldman Sachs is  306.73 , as last reported on the 18th of May 2022, with the highest price reaching  312.85  and the lowest price hitting  304.88  during the day.
Goldman Sachs Group holds Efficiency (Sharpe) Ratio of -0.0798, which attests that the entity had -0.0798% of return per unit of risk over the last 3 months. Macroaxis standpoint towards determining the risk of any stock is to look at both systematic and unsystematic factors of the business, including all available market data and technical indicators. Goldman Sachs Group exposes twenty-eight different technical indicators, which can help you to evaluate volatility that cannot be diversified away. Please be advised to check out Goldman Sachs risk adjusted performance of (0.14), and Market Risk Adjusted Performance of (0.16) to validate the risk estimate we provide.
  
Refresh
As of 05/18/2022, Net Income Common Stock is likely to grow to about 22.8 B. Goldman Sachs Price to Earnings Ratio are relatively stable at the moment as compared to the past year. Goldman Sachs reported last year Price to Earnings Ratio of 6.35. As of 05/18/2022, Price to Sales Ratio is likely to grow to 2.55, while Price to Book Value is likely to drop 1.16.

Goldman Sachs May 18, 2022 Stock Price Synopsis

Goldman Sachs Accumulation Distribution 51,621 
Goldman Sachs Price Daily Balance Of Power(0.78) 
Goldman Sachs Price Rate Of Daily Change 0.98 
Goldman Sachs Price Action Indicator(5.25) 
Share Download
When benchmark price declines in a down market, there may be an uptick in Goldman Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Goldman Sachs intraday prices and daily technical indicators to check the level of noise trading in Goldman Stock and then apply it to test your longer-term investment strategies against Goldman.

Goldman Sachs Stock Price History Chart

There are several ways to analyze Goldman Stock price data. The simplest method is using a basic Goldman candlestick price chart, which shows Goldman Sachs price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.

90 Days Highest PriceFebruary 25, 2022348.07
90 Days Lowest PriceMay 12, 2022299.41

Goldman Stock Price History Data

The price series of Goldman Sachs for the period between Thu, Feb 17, 2022 and Wed, May 18, 2022 has a statistical range of 62.4 with a coefficient of variation of 4.47. Under current investment horizon, the daily prices are spread out with arithmetic mean of 328.46. The median price for the last 90 days is 329.67. The company completed dividends distribution on 2022-03-01.
OpenHighLowCloseVolume
05/18/2022 309.00  312.85  304.88  306.73  2,026,297 
05/17/2022 309.87  314.29  308.20  312.97  2,093,108 
05/16/2022 305.95  306.47  300.55  303.44  1,568,017 
05/13/2022 303.63  309.63  303.61  306.99  1,879,490 
05/12/2022 300.00  302.89  293.90  299.41  3,405,242 
05/11/2022 305.06  310.91  301.00  301.55  2,297,093 
05/10/2022 311.72  315.15  300.65  305.06  2,727,275 
05/09/2022 308.92  313.77  305.05  308.89  3,153,986 
05/06/2022 312.28  313.57  306.06  312.96  2,372,599 
05/05/2022 320.50  320.56  308.72  313.07  2,609,981 
05/04/2022 315.83  324.80  312.17  324.11  2,537,601 
05/03/2022 311.52  319.52  311.52  314.66  2,595,660 
05/02/2022 305.81  311.37  302.21  310.42  2,714,088 
04/29/2022 317.25  319.08  304.71  305.49  3,029,238 
04/28/2022 317.12  319.31  312.16  318.41  1,834,763 
04/27/2022 312.14  319.24  312.14  313.23  2,438,675 
04/26/2022 317.95  321.53  312.82  313.12  2,785,809 
04/25/2022 316.38  322.16  312.74  321.42  2,761,685 
04/22/2022 332.31  332.50  319.57  319.77  3,117,354 
04/21/2022 344.33  347.35  333.36  334.30  2,352,907 
04/20/2022 338.10  344.88  337.51  341.06  3,037,405 
04/19/2022 330.47  337.15  330.47  335.95  2,601,336 
04/18/2022 320.65  332.66  320.65  329.88  3,074,598 
04/14/2022 328.47  333.03  319.03  321.64  5,361,279 
04/13/2022 315.80  322.62  314.72  321.97  2,996,345 
04/12/2022 321.68  327.07  318.03  319.78  2,362,552 
04/11/2022 320.61  328.90  319.03  320.76  2,666,883 
04/08/2022 313.58  323.68  313.00  321.39  3,142,532 
04/07/2022 315.00  315.83  308.20  314.15  3,539,572 
04/06/2022 320.00  320.62  315.75  316.26  3,147,960 
04/05/2022 327.36  329.74  323.48  323.96  2,568,972 
04/04/2022 330.00  331.80  325.86  328.21  2,242,399 
04/01/2022 333.93  334.16  327.61  330.22  2,423,147 
03/31/2022 336.13  336.50  330.00  330.10  2,627,866 
03/30/2022 339.00  339.86  333.63  335.59  2,649,732 
03/29/2022 342.47  344.00  336.73  339.66  2,368,587 
03/28/2022 338.15  338.50  331.51  335.30  2,088,058 
03/25/2022 337.43  341.83  335.48  337.49  1,553,602 
03/24/2022 336.44  337.50  334.30  336.23  1,899,773 
03/23/2022 340.00  340.83  335.13  335.61  1,931,495 
03/22/2022 342.20  346.20  340.14  343.01  2,791,768 
03/21/2022 345.26  346.24  337.15  339.00  3,290,635 
03/18/2022 338.87  346.77  337.30  345.38  5,734,224 
03/17/2022 337.37  343.58  335.01  343.27  1,954,810 
03/16/2022 335.07  341.33  334.26  340.76  3,244,716 
03/15/2022 327.07  331.90  324.84  329.16  2,106,160 
03/14/2022 329.21  331.62  322.90  324.98  2,283,569 
03/11/2022 334.37  336.61  326.71  327.00  2,602,744 
03/10/2022 327.63  331.84  324.76  329.90  2,194,492 
03/09/2022 331.68  337.46  330.03  333.59  2,950,184 
03/08/2022 322.50  330.56  318.55  321.37  3,540,569 
03/07/2022 326.82  327.79  320.85  321.89  3,686,256 
03/04/2022 327.00  330.66  324.00  329.67  3,221,566 
03/03/2022 338.87  341.50  330.13  333.42  2,339,239 
03/02/2022 331.60  338.00  327.45  336.38  3,429,030 
03/01/2022 337.40  338.16  327.03  328.20  5,625,376 
02/28/2022 340.25  343.84  337.55  339.29  4,243,000 
02/25/2022 340.19  350.70  340.19  348.07  2,980,500 
02/24/2022 328.57  341.00  326.95  338.20  4,564,000 
02/23/2022 347.57  349.26  339.82  339.19  2,217,300 
02/22/2022 342.46  349.00  341.20  342.25  2,590,800 

About Goldman Sachs Stock history

Goldman Sachs investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Goldman is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Goldman Sachs Group will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Goldman Sachs historical stock prices may prove useful in developing a viable investing in Goldman Sachs
Last ReportedProjected for 2022
Weighted Average Shares350.5 M364.1 M
Weighted Average Shares Diluted355.8 M372.2 M
Issuance Purchase of Equity Shares-5.2 B-5.6 B
The Goldman Sachs Group, Inc., a financial institution, provides range of financial services for corporations, financial institutions, governments, and individuals worldwide. The company was founded in 1869 and is headquartered in New York, New York. Goldman Sachs operates under Capital Markets classification in the United States and is traded on New York Stock Exchange. It employs 43900 people.

Goldman Sachs Quarterly Market Capitalization

111.55 Billion

Share

Goldman Sachs Stock Technical Analysis

Goldman Sachs technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Goldman Sachs technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Goldman Sachs trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Content Syndication Now

   

Content Syndication

Quickly integrate customizable finance content to your own investment portal
All  Next Launch Module

Goldman Sachs Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Goldman stock's direction in advance. Along with the technical and fundamental analysis of Goldman Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Goldman to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen stock market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Please check Risk vs Return Analysis. Note that the Goldman Sachs Group information on this page should be used as a complementary analysis to other Goldman Sachs' statistical models used to find the right mix of equity instruments to add to your existing portfolios or create a brand new portfolio. You can also try Balance Of Power module to check stock momentum by analyzing Balance Of Power indicator and other technical ratios.

Complementary Tools for Goldman Stock analysis

When running Goldman Sachs Group price analysis, check to measure Goldman Sachs' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Goldman Sachs is operating at the current time. Most of Goldman Sachs' value examination focuses on studying past and present price action to predict the probability of Goldman Sachs' future price movements. You can analyze the entity against its peers and financial market as a whole to determine factors that move Goldman Sachs' price. Additionally, you may evaluate how the addition of Goldman Sachs to your portfolios can decrease your overall portfolio volatility.
Bollinger Bands
Use Bollinger Bands indicator to analyze target price for a given investing horizon
Go
Headlines Timeline
Stay connected to all market stories and filter out noise. Drill down to analyze hype elasticity
Go
Competition Analyzer
Analyze and compare many basic indicators for a group of related or unrelated entities
Go
Financial Widgets
Easily integrated Macroaxis content with over 30 different plug-and-play financial widgets
Go
Stock Screener
Find equities using custom stock filter or screen asymmetry in trading patterns, price, volume, or investment outlook.
Go
Is Goldman Sachs' industry expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Goldman Sachs. If investors know Goldman will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Goldman Sachs listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
The market value of Goldman Sachs Group is measured differently than its book value, which is the value of Goldman that is recorded on the company's balance sheet. Investors also form their own opinion of Goldman Sachs' value that differs from its market value or its book value, called intrinsic value, which is Goldman Sachs' true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Goldman Sachs' market value can be influenced by many factors that don't directly affect Goldman Sachs' underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Goldman Sachs' value and its price as these two are different measures arrived at by different means. Investors typically determine Goldman Sachs value by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Goldman Sachs' price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.