GS: The Goldman Sachs Group, Inc. Historical Data

2001 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 89.9693

CLOSE 90.0257

Low

LOW 63.27

High

HIGH 120

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2001	104.38	105.5	97.5	100.25
01/03/2001	100.06	115.5	98.88	115.5
01/04/2001	113.75	116.75	111	112.75
01/05/2001	109	111	105.75	107.88
01/08/2001	106.5	107.31	102.63	106.38
01/09/2001	107.63	108.5	103.31	104.75
01/10/2001	102.25	108.94	102.25	108.5
01/11/2001	108.5	112.13	107.5	110.5
01/12/2001	110.44	110.88	108.75	108.75
01/16/2001	108.81	113	108.06	110
01/17/2001	109.75	114.88	109.31	110
01/18/2001	109.5	109.88	107.25	107.5
01/19/2001	108	111	107.81	110.94
01/22/2001	110.94	115	110.88	113.13
01/23/2001	114.25	116.25	114	116
01/24/2001	115	120	114	117.88
01/25/2001	117.88	117.88	113.13	113.56
01/26/2001	113	115	111.56	114.69
01/29/2001	114.5	117.75	114.5	115.91
01/30/2001	116.9	118.7	114.06	118.62
01/31/2001	118.62	119.75	113.08	113.75
02/01/2001	114.9	118.5	114.5	118.2
02/02/2001	117.6	118.85	113.95	113.96
02/05/2001	113.75	114	111.25	112.1
02/06/2001	112.95	112.95	108.35	108.95
02/07/2001	109.4	109.95	104.08	105.2
02/08/2001	105.7	108.45	105.3	105.95
02/09/2001	105.1	109	103.1	107.75
02/12/2001	107.7	109.5	105.5	109.5
02/13/2001	109.9	110.65	105	105.9
02/14/2001	106.4	106.5	103.39	104.25
02/15/2001	105.95	108.25	103.7	107.2
02/16/2001	104.5	105.3	101.3	101.5
02/20/2001	102.1	102.11	94.35	96
02/21/2001	96	98.6	93.61	94.4
02/22/2001	94.41	97.5	91.26	97.2
02/23/2001	96.2	97.1	90.25	96.04
02/26/2001	96.15	98.5	92.63	98.3
02/27/2001	97.75	100.5	96.51	98.34
02/28/2001	97.1	97.11	91.27	91.75
03/01/2001	89.4	91.8	87.2	91.61
03/02/2001	90.3	93.6	89.1	91.4
03/05/2001	91.4	93	88.72	92.15
03/06/2001	93.95	97.5	93.35	95.35
03/07/2001	95.11	95.65	92.65	94.95
03/08/2001	94.85	95.7	90.65	91.75
03/09/2001	91.61	91.62	86.9	87
03/12/2001	86.05	86.5	81.57	82.49
03/13/2001	84.75	87.75	83.5	87.51
03/14/2001	84.9	87.89	83.11	83.91
03/15/2001	86	89.91	85.85	87.95
03/16/2001	90.5	91	87.05	87.55
03/19/2001	89	91.55	88.25	90.94
03/20/2001	92	92.5	87.06	87.06
03/21/2001	87.1	89.5	84.85	85
03/22/2001	84.75	89	81	85.91
03/23/2001	87.5	89.88	86.9	89.81
03/26/2001	89.81	92.5	88.57	89.24
03/27/2001	87.75	93.5	87.4	93.5
03/28/2001	92	92	86.5	87.25
03/29/2001	86.68	89.65	86	88.1
03/30/2001	87.9	89.47	85.1	85.1
04/02/2001	85.1	87.2	84	84.16
04/03/2001	84.1	84.9	80.98	81.31
04/04/2001	80.6	81.75	77	77.53
04/05/2001	80	86	79.9	86
04/06/2001	84	85.56	82.84	84.2
04/09/2001	85.75	87.25	82.61	84
04/10/2001	85.6	89.48	85.51	87.81
04/11/2001	91.5	91.95	89.5	91.3
04/12/2001	89.6	94	89.1	94
04/16/2001	94	94.25	91.78	91.78
04/17/2001	90.8	94.5	90.55	93.1
04/18/2001	95.25	102.5	95.1	99.65
04/19/2001	98.15	99.89	95.5	97.69
04/20/2001	95.5	96.45	94.5	95.66
04/23/2001	94	94.75	92.5	92.96
04/24/2001	92.7	93.74	91.15	91.4
04/25/2001	90	93.3	89.7	92.82
04/26/2001	92.82	96.1	91.5	92.49
04/27/2001	92	94.69	91.95	92.94
04/30/2001	95.08	95.08	91	91.1
05/01/2001	90	93.1	89.29	92.65
05/02/2001	94.4	98.5	93.95	98
05/03/2001	96.15	96.75	95.14	96
05/04/2001	94	97.8	93.8	97.2
05/07/2001	96.2	98.2	95.69	96.01
05/08/2001	96.1	96.55	95.02	95.25
05/09/2001	94.94	96.15	94.45	94.66
05/10/2001	95.91	97.65	94.49	94.51
05/11/2001	94.4	97	92.5	92.85
05/14/2001	92.4	94.25	92.28	94.1
05/15/2001	94.11	95.7	93.2	94.85
05/16/2001	94.6	99.95	92.5	99.95
05/17/2001	99.25	100.6	97.85	97.95
05/18/2001	97.9	97.9	96.75	97.25
05/21/2001	97.75	101.99	97	101.9
05/22/2001	102.6	105.15	102.31	103.29
05/23/2001	102.29	102.3	99.2	99.3
05/24/2001	99	100.25	98.05	99.85
05/25/2001	99.9	99.9	97.52	97.96
05/29/2001	97.5	97.6	95.21	96.88
05/30/2001	95.55	96.75	94.4	94.76
05/31/2001	94.55	95.85	94.49	95.1
06/01/2001	95.49	96.7	93.9	96.7
06/04/2001	96.2	96.9	95.25	96.51
06/05/2001	97.1	98.14	97	97.35
06/06/2001	96.3	96.3	94.69	95.54
06/07/2001	95.54	97.07	94.56	96.9
06/08/2001	96.9	96.9	95.25	95.36
06/11/2001	95.2	95.65	91.9	92.01
06/12/2001	91.2	91.95	90.06	91.86
06/13/2001	91.56	92.98	89.07	89.16
06/14/2001	89.05	89.45	87	87.01
06/15/2001	86.75	90	86.05	89.29
06/18/2001	88.8	89.88	88	88.65
06/19/2001	90.5	91.5	87.75	88.18
06/20/2001	87.6	89	86.43	88.4
06/21/2001	87.75	93.51	87.75	93
06/22/2001	92.4	92.85	91.09	92.1
06/25/2001	92.85	92.85	90.6	90.95
06/26/2001	89	90.3	87.5	90.3
06/27/2001	89	91.5	87.5	87.5
06/28/2001	88.1	89.85	86.24	86.6
06/29/2001	87	87.24	84.5	85.8
07/02/2001	85.95	85.95	84.45	84.6
07/03/2001	84.6	85.15	83.75	84
07/05/2001	83.75	85.39	83.5	84
07/06/2001	83.75	83.75	81.7	83.1
07/09/2001	82.6	82.9	81.25	81.91
07/10/2001	82.25	82.85	81.14	81.6
07/11/2001	81.25	81.95	80	81.6
07/12/2001	83.5	86.85	83.08	86.55
07/13/2001	86	88	85.62	86.15
07/16/2001	85.9	87.14	82	83.4
07/17/2001	82.9	86.47	81.65	85.85
07/18/2001	83.85	85.1	82.3	84
07/19/2001	85	85.5	81.65	83
07/20/2001	82.85	83.8	82.05	82.95
07/23/2001	83.75	84.97	81.59	81.74
07/24/2001	81.3	82.56	80.75	81.85
07/25/2001	81.95	83.2	81.15	83.2
07/26/2001	82.8	85	81.8	84.64
07/27/2001	84.52	86.08	83.6	84.82
07/30/2001	83.85	84.75	82.06	82.69
07/31/2001	82.45	84.9	82.07	83.16
08/01/2001	83.5	85.9	83.4	85.35
08/02/2001	85.95	87.5	85.94	86.3
08/03/2001	86.1	86.5	84.85	85.5
08/06/2001	84.85	85.05	83.7	83.95
08/07/2001	83.68	84.18	82.77	83.54
08/08/2001	82.9	83.95	81.8	81.8
08/09/2001	80.6	80.76	78.95	80.05
08/10/2001	79.81	80.8	78.55	80.8
08/13/2001	80.15	82.59	79.95	82.2
08/14/2001	82.2	83.4	81.3	81.3
08/15/2001	81.5	82.17	80.81	81.85
08/16/2001	81.3	81.85	79.96	81.1
08/17/2001	80.05	80.15	77.05	77.25
08/20/2001	77.26	78.06	77.26	77.84
08/21/2001	77.83	79.69	75.4	75.4
08/22/2001	75.41	77.5	75.05	77.5
08/23/2001	77.27	77.98	76.8	77.7
08/24/2001	78	81.5	77.9	81.3
08/27/2001	81.3	82.8	80.5	81.9
08/28/2001	81.9	82.03	80.51	81.05
08/29/2001	81.05	81.55	79.8	80.8
08/30/2001	80.05	80.3	78.5	79.61
08/31/2001	79.7	81.4	79.01	80.1
09/04/2001	79.95	81.45	79.25	79.62
09/05/2001	80.65	81.4	78.1	78.55
09/06/2001	78	78.8	76.65	77.1
09/07/2001	77.1	77.4	74	74.48
09/10/2001	74.48	76.76	73.5	76.2
09/17/2001	72.3	72.31	68.58	69.4
09/18/2001	69.9	70	66.28	67.5
09/19/2001	67.8	68.5	63.27	67.51
09/20/2001	65.75	67.35	64.1	65.75
09/21/2001	65.76	68.25	63.29	67.69
09/24/2001	69.75	71.49	69.56	70.51
09/25/2001	70.5	72.23	69.6	70.03
09/26/2001	72	72	69.85	69.85
09/27/2001	69.85	69.85	66.93	68.9
09/28/2001	69.6	72.9	69.51	71.35
10/01/2001	71.36	74.5	71	73.5
10/02/2001	73.6	74.3	72.43	73.6
10/03/2001	73.35	76.95	72.88	76.69
10/04/2001	76.7	80	76.33	79
10/05/2001	79.01	79.01	75.88	76.25
10/08/2001	76.26	76.6	74.35	75.3
10/09/2001	75.4	78.15	75	77.93
10/10/2001	77.93	81.2	77.3	80.71
10/11/2001	82	85.35	82	83.85
10/12/2001	82.85	83.7	80.75	82.8
10/15/2001	82.55	85.09	81.52	84.4
10/16/2001	84.6	86.5	83.6	84.25
10/17/2001	85.6	86.07	82.06	82.07
10/18/2001	82.2	83.45	80.81	81.41
10/19/2001	81.05	81.06	79.15	79.75
10/22/2001	79.75	81.94	79.51	81.6
10/23/2001	81.61	83	81.4	81.6
10/24/2001	81.61	81.85	80.15	80.5
10/25/2001	79.7	81.5	78.65	81.4
10/26/2001	81.15	83.25	81.12	83.12
10/29/2001	83.12	83.12	80.85	80.85
10/30/2001	80.2	81.35	79.1	80.05
10/31/2001	81.15	81.5	78	78.16
11/01/2001	78.5	80.8	77.31	80.7
11/02/2001	80.5	82.45	80.3	82.25
11/05/2001	83.75	85.4	83.33	84.71
11/06/2001	84.4	86.6	84	86.5
11/07/2001	86	87.66	85.55	87.5
11/08/2001	87.7	88.8	86.58	86.7
11/09/2001	86.3	87.75	85.4	86.86
11/12/2001	86.86	88.1	85.5	88.1
11/13/2001	89.95	91.5	89.84	91.05
11/14/2001	92.75	92.75	90.6	91.5
11/15/2001	89.69	90.7	88.23	88.7
11/16/2001	88.6	88.85	87.5	87.75
11/19/2001	88.75	90.55	88.49	90.55
11/20/2001	90.05	91.24	89.2	89.75
11/21/2001	88.9	89.3	87.5	88.15
11/23/2001	88.8	90.4	88.64	90.15
11/26/2001	90.05	91.94	89.65	91.44
11/27/2001	90.35	90.95	89.65	90
11/28/2001	89.6	89.79	86.5	86.81
11/29/2001	86.81	89.6	85.78	89.35
11/30/2001	88.75	89.35	87.55	89
12/03/2001	88	88	85.55	86.01
12/04/2001	87	87.67	85.77	87.17
12/05/2001	89.15	92.4	88.75	92.4
12/06/2001	92.4	95.17	92.05	93.9
12/07/2001	93.7	93.71	91.2	91.61
12/10/2001	91.5	92.2	90.9	91.35
12/11/2001	91.36	93.6	90.86	91.82
12/12/2001	91.85	92.8	90.8	92.73
12/13/2001	91.11	93.02	90.75	91
12/14/2001	91.1	91.75	88.5	89.66
12/17/2001	89.66	90.5	88.7	89.14
12/18/2001	89.14	90.85	88.7	90.8
12/19/2001	90.65	94.48	90.2	94.41
12/20/2001	94	94.74	92.01	92.31
12/21/2001	92.31	92.72	91.12	92.31
12/24/2001	92.31	92.76	92.01	92.47
12/26/2001	92.41	93.7	92.1	92.8
12/27/2001	91.8	92.95	91.8	92.12
12/28/2001	92.7	93.79	92.34	93.27
12/31/2001	93.03	93.8	92.72	92.75

Menu

Create your free account now!

GS: The Goldman Sachs Group, Inc. Historical Data

2001 Historical Chart

Average

Low

High