GS: The Goldman Sachs Group, Inc. Historical Data

1999 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 67.9385

CLOSE 68.0247

Low

LOW 55.19

High

HIGH 94.81

DATE	OPEN	HIGH	LOW	CLOSE
05/04/1999	76	77.25	70	70.38
05/05/1999	69.88	69.88	66.25	69.13
05/06/1999	68	69.38	67.06	67.94
05/07/1999	67.94	74.88	66.75	74.13
05/10/1999	73.38	73.5	70.25	70.69
05/11/1999	70	71.19	69.5	70.63
05/12/1999	71	74.88	69.13	73.5
05/13/1999	73.25	75.25	72.5	73.19
05/14/1999	71.25	72.25	69.06	70.19
05/17/1999	69.13	70.25	68	68.63
05/18/1999	68.25	70.44	68.13	68.63
05/19/1999	69.38	69.81	68.75	69.31
05/20/1999	69.56	70.13	68.38	68.38
05/21/1999	68.13	68.81	67.5	67.5
05/24/1999	67	67.25	65	65.31
05/25/1999	64.13	65.94	64	64.5
05/26/1999	65.63	66.63	63.06	66.06
05/27/1999	65	67.75	64.69	67.75
05/28/1999	67.75	68.81	67	67.94
06/01/1999	66.63	66.63	63.56	64.19
06/02/1999	63.75	64.06	62	63.25
06/03/1999	64	64.19	63.13	63.63
06/04/1999	64.31	67	64.31	65.38
06/07/1999	65.19	67.75	65.19	65.94
06/08/1999	65.38	65.69	63.75	63.75
06/09/1999	64.25	65.5	63.63	65.5
06/10/1999	64.88	64.94	63.31	63.38
06/11/1999	63.94	64.31	62.31	63.25
06/14/1999	63.5	64	60.5	61.25
06/15/1999	62.88	63.38	62.25	62.75
06/16/1999	63.94	65.44	63.94	65.25
06/17/1999	64.5	66.88	64.5	65
06/18/1999	64.25	64.88	63.5	64.81
06/21/1999	66.69	69.94	66.56	69.5
06/22/1999	70.13	70.13	67.75	68
06/23/1999	67.06	67.44	64.88	65
06/24/1999	66.06	66.5	64.5	65.06
06/25/1999	65.5	66.81	65.38	66.25
06/28/1999	66.44	67.5	65.75	66.56
06/29/1999	66	68.5	66	67.75
06/30/1999	68.5	72.25	66.13	72.25
07/01/1999	71.38	71.44	69.75	70.81
07/02/1999	70.56	71.19	69.69	70.94
07/06/1999	70	71.19	69.25	70.5
07/07/1999	69.56	70	68	68
07/08/1999	68	68.88	67.19	67.25
07/09/1999	67.44	68.19	67.25	67.25
07/12/1999	68	68.94	67.88	68.38
07/13/1999	68.25	68.69	67.63	67.88
07/14/1999	67.38	67.75	67.31	67.63
07/15/1999	68	68	67.5	67.94
07/16/1999	67.75	68.75	67.75	68.06
07/19/1999	68.25	70.75	68.25	69.44
07/20/1999	69.13	70.44	67.88	68.13
07/21/1999	68	68.06	67.13	67.88
07/22/1999	68.13	68.25	66.5	66.5
07/23/1999	66.38	66.38	64	64.06
07/26/1999	64.25	64.75	63.19	63.25
07/27/1999	64.25	65.75	63.31	65.5
07/28/1999	65.25	66.38	64	66.06
07/29/1999	65.5	65.5	64.5	65
07/30/1999	65	65	63.63	64.31
08/02/1999	64.25	64.56	62.38	62.81
08/03/1999	62.81	62.81	60.75	60.81
08/04/1999	60.56	61.5	60	60
08/05/1999	59.81	60	57.81	59.25
08/06/1999	58.94	58.94	56	56.25
08/09/1999	56.5	57.5	55.81	55.81
08/10/1999	56.25	57.19	55.19	57
08/11/1999	57.88	61.56	57.44	61.5
08/12/1999	61.44	62.19	60.56	60.69
08/13/1999	62.44	63.25	62.06	63.13
08/16/1999	63	63	60.88	62.88
08/17/1999	63.25	64.5	62.63	63
08/18/1999	63	63	61.06	62.31
08/19/1999	61.63	62.5	60.81	61.56
08/20/1999	61.81	62.94	61.63	62.31
08/23/1999	62.81	63.81	62.63	63.63
08/24/1999	63.56	65	62.81	63.44
08/25/1999	63.13	64.31	62.31	64
08/26/1999	64	64.88	62.75	62.75
08/27/1999	63	63	61.5	61.56
08/30/1999	61.75	61.75	59.31	59.31
08/31/1999	59.5	60.5	58.69	59.81
09/01/1999	60.56	60.69	59.81	60.31
09/02/1999	59.5	60.44	58.88	59.25
09/03/1999	60.75	63.13	60.75	63.13
09/07/1999	63	64.44	62.44	62.5
09/08/1999	62.44	63.63	62.13	62.56
09/09/1999	62.5	62.56	61	61.75
09/10/1999	62.38	63.09	61.63	63.09
09/13/1999	62.19	62.81	62	62.13
09/14/1999	61.38	61.38	58.75	59.38
09/15/1999	60.13	60.13	58.06	58.31
09/16/1999	58.56	59.13	57.44	57.69
09/17/1999	58.63	60.06	58.5	60.06
09/20/1999	60.06	60.75	59.5	60.75
09/21/1999	60.56	61.75	58.38	59.13
09/22/1999	59.94	62	59.06	61.31
09/23/1999	61.75	62.25	60.75	60.81
09/24/1999	61.06	62.19	60.88	61.94
09/27/1999	62	62.63	61.25	61.56
09/28/1999	61.31	62.25	61.06	62.25
09/29/1999	62.38	62.75	61.13	61.44
09/30/1999	61.94	62.5	61	61
10/01/1999	61	61.25	58.31	59.19
10/04/1999	59.5	61.69	59.5	61.69
10/05/1999	62.13	63.25	61.38	62.25
10/06/1999	62.13	64	61.81	64
10/07/1999	64	64.13	63.19	63.19
10/08/1999	62.5	63.94	61.88	63.94
10/11/1999	63.75	63.94	63.5	63.69
10/12/1999	63.69	63.75	62.75	62.94
10/13/1999	62.38	62.63	60.69	61
10/14/1999	60.5	62.56	58.88	62
10/15/1999	60.5	60.63	58.25	59.75
10/18/1999	60.25	60.25	57.94	59.25
10/19/1999	59.5	61	59.5	60.38
10/20/1999	60.5	62.38	60.5	61.75
10/21/1999	61.25	61.81	61.13	61.81
10/22/1999	62.75	65.75	62.69	65.5
10/25/1999	64.94	65	63.25	64
10/26/1999	63.5	64.56	61.81	61.81
10/27/1999	62.06	64.75	62	64.38
10/28/1999	64.5	72.5	64.5	72
10/29/1999	72.06	73.75	70.19	71
11/01/1999	70.5	71	69.31	69.38
11/02/1999	69.19	71.75	69.13	69.75
11/03/1999	69.81	69.88	68.31	68.75
11/04/1999	69.69	70.75	69.44	70.13
11/05/1999	72	74.31	71.25	73.69
11/08/1999	73.5	73.5	72.5	73
11/09/1999	73.5	73.56	71.75	71.88
11/10/1999	71	72.75	70.63	71.94
11/11/1999	72	73.5	71.56	73.31
11/12/1999	73.94	79.81	73.75	79.75
11/15/1999	78.75	79.94	77.25	78
11/16/1999	78.38	83	78.38	82.81
11/17/1999	81.13	81.38	78.56	79.56
11/18/1999	79.81	81.13	79.25	80.19
11/19/1999	80	80.88	79.63	79.94
11/22/1999	79.5	80.25	78.5	79.69
11/23/1999	79.94	80.63	77.5	77.75
11/24/1999	77.5	77.75	76.75	77.13
11/26/1999	77.19	77.75	76.63	77.31
11/29/1999	77.25	77.25	74.38	74.5
11/30/1999	74.75	77.13	74.5	75.13
12/01/1999	74.75	76.19	74.75	76.19
12/02/1999	76.25	77.63	76.25	77.5
12/03/1999	78.5	80.69	78.38	79.06
12/06/1999	79.19	79.31	76.56	77
12/07/1999	77.25	80.94	77.25	80.94
12/08/1999	81.81	81.81	80	80
12/09/1999	80.75	82.25	79.75	80
12/10/1999	80	82.44	79.56	82
12/13/1999	81.5	82.94	81.06	82.06
12/14/1999	81.44	81.44	77.81	78.75
12/15/1999	77.75	79.5	77.75	79.44
12/16/1999	79.19	79.5	77.75	78.56
12/17/1999	78.63	80.56	78.44	80.19
12/20/1999	82	83.63	80.75	81.88
12/21/1999	80.63	83	79.5	80.94
12/22/1999	81	81.38	79.13	79.69
12/23/1999	81	82.44	80.69	81
12/27/1999	80.5	82.88	80.5	82.06
12/28/1999	82.06	85.69	82.06	85
12/29/1999	85.5	88.19	85.38	88
12/30/1999	90	92.88	89.56	92.19
12/31/1999	91.94	94.81	91.5	94.19

Menu

Create your free account now!

GS: The Goldman Sachs Group, Inc. Historical Data

1999 Historical Chart

Average

Low

High