GS: The Goldman Sachs Group, Inc. Historical Data

2000 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 97.4575

CLOSE 97.6716

Low

LOW 65.5

High

HIGH 133.63

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2000	94.19	94.38	87.75	88.31
01/04/2000	87	87.5	82.25	82.75
01/05/2000	80.88	81.88	78.38	78.88
01/06/2000	78.63	84.5	78.63	82.25
01/07/2000	83.06	83.19	79.88	82.56
01/10/2000	81.75	84.88	81.75	84.38
01/11/2000	85	86.25	84.56	84.81
01/12/2000	84.13	86	83.38	84.38
01/13/2000	85.13	85.13	82.88	84.5
01/14/2000	85.5	86.94	85.31	85.63
01/18/2000	85	89.13	84.75	86.88
01/19/2000	86.88	89.38	86.75	87.56
01/20/2000	87	87.94	84.88	85.94
01/21/2000	86.19	86.19	84.56	85.69
01/24/2000	87.5	87.5	81.5	81.75
01/25/2000	83	84.19	82.38	83.88
01/26/2000	84.13	88.5	84.13	88.25
01/27/2000	88.25	89.94	87.63	89
01/28/2000	87.5	88	86.13	87
01/31/2000	87	91.69	86.5	91.63
02/01/2000	92.88	93	90.5	91.25
02/02/2000	90.75	91.63	88.63	91.13
02/03/2000	90	91.13	84.81	85.38
02/04/2000	87.25	87.25	83.56	84.69
02/07/2000	84.44	86.5	83.5	85.75
02/08/2000	85.75	89.63	85.75	89.44
02/09/2000	89.44	89.44	86.56	86.75
02/10/2000	86.75	87.31	85.5	86.63
02/11/2000	86.44	88.75	85	85.13
02/14/2000	85.13	86.88	84.63	86.5
02/15/2000	86.25	86.63	85.13	86.5
02/16/2000	86.75	87.31	82.88	82.94
02/17/2000	84.75	84.75	81.13	82.13
02/18/2000	84.5	84.5	80.75	80.81
02/22/2000	81.25	82.38	80.69	81.56
02/23/2000	81.31	87	81.06	85.75
02/24/2000	85.81	89.94	85.5	89.63
02/25/2000	89.44	94	88.25	89.25
02/28/2000	89.25	89.25	87	88
02/29/2000	88.75	92.5	88	92.5
03/01/2000	93.25	96.75	93.19	94.75
03/02/2000	95.25	97.88	94.13	96.25
03/03/2000	97	102.5	96.75	102.5
03/06/2000	102.75	105.25	102.38	103.69
03/07/2000	103.94	105.75	102.44	104.88
03/08/2000	105	105.38	99.69	101.75
03/09/2000	101.75	108.19	101.25	107.19
03/10/2000	109.75	119	108.5	112.25
03/13/2000	107.5	115.5	106.5	110.38
03/14/2000	111.5	112.88	103.5	104.75
03/15/2000	102.5	105.5	101.38	103.56
03/16/2000	103.88	105	99.25	103.31
03/17/2000	104.13	117.38	103.25	116.5
03/20/2000	117.63	123	112.56	113.44
03/21/2000	111	119.81	106.5	118.25
03/22/2000	114.88	117.94	114.81	117.15
03/23/2000	116.5	119	115.13	119
03/24/2000	119	128	117.69	121.31
03/27/2000	118.25	119.38	111.75	112
03/28/2000	109.5	115.5	108.5	113.25
03/29/2000	114	116.13	110.75	114.19
03/30/2000	112.63	115	105.13	106.88
03/31/2000	108	111.88	103.31	105.25
04/03/2000	108.75	110.81	105.5	105.5
04/04/2000	106	106.25	91.13	98.25
04/05/2000	97.5	99.63	93.5	97.44
04/06/2000	101	106	100	106
04/07/2000	106.25	107.25	101.19	102.5
04/10/2000	104	109.13	103.56	107.06
04/11/2000	107.13	108.31	104.31	104.81
04/12/2000	106.5	107.25	96.5	96.56
04/13/2000	96.75	98.13	92.31	95.25
04/14/2000	92.75	92.75	79.44	82.75
04/17/2000	81.75	87.75	81	87.5
04/18/2000	87.5	94.94	86.88	93.75
04/19/2000	93.44	93.5	89.63	92.06
04/20/2000	91.81	91.81	88	88.81
04/24/2000	88.81	91.5	84.63	86.88
04/25/2000	88.63	97.88	87.5	97.06
04/26/2000	97.56	99.13	94	94.5
04/27/2000	91.5	96.25	90.38	95.19
04/28/2000	96.25	97.5	90.88	93.25
05/01/2000	93.25	101.63	93.25	97
05/02/2000	95	97.63	92.5	93
05/03/2000	92.25	95.75	89.69	91.13
05/04/2000	91.38	92	88.13	90.19
05/05/2000	89.38	92.19	87.44	89.88
05/08/2000	86	87.88	85.75	87.31
05/09/2000	86	87	84.75	85.63
05/10/2000	83	83.69	80.56	81.44
05/11/2000	81.5	83.25	80.44	80.88
05/12/2000	80.25	84.88	80.25	83.77
05/15/2000	83.81	88	83.81	87.06
05/16/2000	88	89.25	84	85.5
05/17/2000	85.13	86	83	84.69
05/18/2000	83.88	87.5	83.88	85.25
05/19/2000	84.25	85	82.13	84.56
05/22/2000	83.5	83.88	80.63	82
05/23/2000	81.88	85.5	81.5	82.81
05/24/2000	82.63	83.63	79.5	80
05/25/2000	80.5	83.38	65.5	73
05/26/2000	73.13	73.38	69.38	69.81
05/30/2000	71.5	73.44	70.63	72
05/31/2000	72	74.88	71.13	73.56
06/01/2000	74.56	77.69	73.63	76.38
06/02/2000	84.5	87.25	83.5	86.88
06/05/2000	86.88	87.88	84.5	84.5
06/06/2000	84	85.13	81.75	83.13
06/07/2000	82.88	88	82.38	86.69
06/08/2000	86.88	87.63	85.06	85.06
06/09/2000	85.13	86.56	83.25	83.25
06/12/2000	83.31	84.31	81.75	83.31
06/13/2000	83.5	85.75	82.63	85.13
06/14/2000	85.19	90.38	84.81	89.94
06/15/2000	89.94	90.81	87	90.25
06/16/2000	90.25	91.44	87.63	90.19
06/19/2000	90.19	93	89.5	91.63
06/20/2000	91.5	93.44	87.38	89
06/21/2000	88	88.38	84.25	86.63
06/22/2000	86.63	86.63	82	84.25
06/23/2000	85.25	87	84	86
06/26/2000	86.75	88	85.75	87.75
06/27/2000	87.75	89.38	87.63	88.31
06/28/2000	88	90.94	88	89.88
06/29/2000	90.13	93.13	88.31	92.63
06/30/2000	93	95.94	92.56	94.88
07/03/2000	94.38	94.94	93.44	94.94
07/05/2000	94.38	97	93.88	95.94
07/06/2000	90	94	88.38	93.19
07/07/2000	93.19	95.25	90.94	94.94
07/10/2000	94.88	98.88	93.81	97.69
07/11/2000	97.56	99.19	97.06	98.5
07/12/2000	100.13	104.25	100.13	101.94
07/13/2000	100.5	104.25	99.5	104.25
07/14/2000	104.25	105.25	102.88	104.19
07/17/2000	104.06	104.13	100.63	101.13
07/18/2000	102	104.25	101.13	103.88
07/19/2000	103.19	103.56	100.31	100.88
07/20/2000	101	104.94	101	103.69
07/21/2000	103.63	105.69	102.81	104.25
07/24/2000	104.75	106.94	102.75	105.38
07/25/2000	105.75	106.75	103.69	106
07/26/2000	105.63	105.94	102.75	105.94
07/27/2000	105.75	106.38	99.88	102
07/28/2000	100.13	101.06	95.94	96.88
07/31/2000	96	98.94	94.5	98.94
08/01/2000	99	102.25	97	100.75
08/02/2000	99.25	102.94	99.25	102.13
08/03/2000	101.63	105.63	100.5	105.63
08/04/2000	109	112.94	108	111.5
08/07/2000	111.5	115	109.75	114.06
08/08/2000	114.06	115.31	112.81	113
08/09/2000	113	116.75	111.88	114.75
08/10/2000	115.38	116.75	111.38	112
08/11/2000	111.75	117.88	111.75	117.88
08/14/2000	118	121.75	116.63	120.81
08/15/2000	120.81	120.81	117.75	118.19
08/16/2000	117	118.38	111.63	112.5
08/17/2000	113.06	118.88	113.06	118.63
08/18/2000	118.88	119	116	117
08/21/2000	116.94	118.75	116.25	117.81
08/22/2000	117.94	121.5	117.75	119.88
08/23/2000	119.75	119.75	118.06	119
08/24/2000	119.06	120.88	117.94	118.25
08/25/2000	118.5	120.19	117.13	119.38
08/28/2000	118.25	124.5	118.25	122.38
08/29/2000	121.5	127.44	121.38	127.44
08/30/2000	125.5	126.5	123.13	123.69
08/31/2000	124.5	129.25	123.88	128.06
09/01/2000	128	129.81	127.13	129.63
09/05/2000	128.69	130.06	127.19	128.81
09/06/2000	128.69	132.88	127.5	128.13
09/07/2000	127.88	129.5	125.94	128.69
09/08/2000	127.5	129.19	124	125
09/11/2000	127	132.44	126.31	132.31
09/12/2000	132.31	133.63	129.69	131.31
09/13/2000	129.25	130.75	127.38	128.5
09/14/2000	129.38	131.75	128.69	129
09/15/2000	128	128.13	124.31	125
09/18/2000	124	124.13	117.75	118.56
09/19/2000	118.56	121.44	115.31	119.94
09/20/2000	121.5	122.94	114.94	118
09/21/2000	114	114.31	111.25	113.25
09/22/2000	110	115.5	109.5	114.88
09/25/2000	116.13	118.69	116.06	116.5
09/26/2000	115.13	115.63	109.5	110.88
09/27/2000	111	111.75	105.75	107.06
09/28/2000	107	114.56	107	113
09/29/2000	111.5	117.25	111.44	113.94
10/02/2000	113.13	116.88	113.13	115.38
10/03/2000	115.63	116.88	113	113.88
10/04/2000	113.5	113.56	108.63	109.44
10/05/2000	109.75	115.94	109.75	114.88
10/06/2000	113.38	113.63	105.44	108.88
10/09/2000	107	107.63	103.69	105.25
10/10/2000	105.31	105.75	100	102.69
10/11/2000	99.5	106	96.56	104
10/12/2000	104	104	94.06	94.31
10/13/2000	94.31	102	94.31	101.5
10/16/2000	99.75	106.06	98.5	103.63
10/17/2000	103.38	103.81	96.25	99.25
10/18/2000	95.5	101.44	91.88	98
10/19/2000	101.75	104.44	99.75	100.56
10/20/2000	100.56	106.31	99.75	104.94
10/23/2000	104.69	105.13	101.25	102.44
10/24/2000	103.63	106.5	99	101.13
10/25/2000	99.38	100.38	95.75	96.19
10/26/2000	96.19	98	90.88	92.94
10/27/2000	94	95.75	91.88	93
10/30/2000	92.75	98.44	92.63	96.5
10/31/2000	95.5	101.44	94.19	99.81
11/01/2000	96.75	97.75	94.56	96.69
11/02/2000	97.63	100	96.31	99.25
11/03/2000	99.25	101.63	99.25	100.44
11/06/2000	98.38	99.25	96	96.06
11/07/2000	96.06	97	93	93.75
11/08/2000	92.5	93.5	90.63	92.44
11/09/2000	92	93	89.25	91.88
11/10/2000	89	91.63	87.13	89.19
11/13/2000	86.38	87.94	83.31	86.38
11/14/2000	90	92	88.25	88.88
11/15/2000	87.25	92.25	87.06	90.06
11/16/2000	90.06	93.38	88.88	91.44
11/17/2000	91.19	91.31	86.5	88.06
11/20/2000	88	88.19	82.75	83
11/21/2000	82	84.75	79.63	84.19
11/22/2000	82.88	83.13	79.25	79.94
11/24/2000	80.75	82.5	80.69	81.5
11/27/2000	82.5	83.5	81.06	82.5
11/28/2000	83.75	84.25	80.5	80.5
11/29/2000	81.63	82.88	80.13	82.88
11/30/2000	81.88	82.44	77	82.13
12/01/2000	82.13	85.38	81.69	82
12/04/2000	80.5	82.94	80.25	81.75
12/05/2000	84	89.88	83.38	88.75
12/06/2000	87.75	93.13	86.19	87.75
12/07/2000	87.69	88.69	84.63	85.88
12/08/2000	88	92.06	88	91.88
12/11/2000	91.63	96.38	91.38	96
12/12/2000	95.5	95.56	91.75	92.44
12/13/2000	93.13	95.38	91.81	94.06
12/14/2000	91.38	92.13	86.63	87.44
12/15/2000	87	87	83.88	86.69
12/18/2000	89	90.88	85.88	85.94
12/19/2000	87.25	95	86.5	89.38
12/20/2000	87.75	93.13	87.75	90
12/21/2000	90	94.94	88.69	93.81
12/22/2000	95.5	100.56	94.06	98.81
12/26/2000	98.5	102.56	97.38	101.81
12/27/2000	100.5	102.94	100	101.88
12/28/2000	101	107.5	101	107.13
12/29/2000	107.19	108.38	106.31	106.94

Menu

Create your free account now!

GS: The Goldman Sachs Group, Inc. Historical Data

2000 Historical Chart

Average

Low

High