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
GS: The Goldman Sachs Group, Inc. Historical Data
2002 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 77.6824
CLOSE 77.5627
Low
LOW 58.57
High
HIGH 97.25
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2002 | 92.8 | 92.81 | 89.27 | 91.07 |
| 01/03/2002 | 91.07 | 92.65 | 90.77 | 92.45 |
| 01/04/2002 | 94.35 | 96.78 | 94.35 | 96.75 |
| 01/07/2002 | 97.25 | 97.25 | 95.05 | 95.75 |
| 01/08/2002 | 93.25 | 93.55 | 92.2 | 92.5 |
| 01/09/2002 | 93 | 95.02 | 92.9 | 93.75 |
| 01/10/2002 | 93.75 | 94.2 | 92.6 | 93 |
| 01/11/2002 | 93.05 | 93.05 | 90.71 | 91.15 |
| 01/14/2002 | 91 | 91.01 | 89.21 | 89.97 |
| 01/15/2002 | 90.2 | 91 | 89.5 | 89.9 |
| 01/16/2002 | 89 | 89.75 | 88.03 | 88.63 |
| 01/17/2002 | 89.45 | 91 | 89.1 | 89.86 |
| 01/18/2002 | 89 | 89.8 | 88.21 | 89.21 |
| 01/22/2002 | 89.25 | 89.64 | 86.76 | 86.98 |
| 01/23/2002 | 87.1 | 88.38 | 85.78 | 87.25 |
| 01/24/2002 | 87.99 | 89.49 | 85.06 | 85.5 |
| 01/25/2002 | 85.39 | 88.68 | 85.35 | 87.3 |
| 01/28/2002 | 88.5 | 88.96 | 86.9 | 87.85 |
| 01/29/2002 | 88.8 | 88.8 | 83.65 | 84.48 |
| 01/30/2002 | 84.48 | 86.09 | 81.6 | 86 |
| 01/31/2002 | 86.5 | 87.2 | 84.66 | 86.98 |
| 02/01/2002 | 86.49 | 86.5 | 85.14 | 85.4 |
| 02/04/2002 | 84.2 | 84.5 | 81.5 | 82.5 |
| 02/05/2002 | 81.8 | 82.56 | 80.52 | 81.04 |
| 02/06/2002 | 81.1 | 82.3 | 80.11 | 81.9 |
| 02/07/2002 | 82 | 83.37 | 80.17 | 81.11 |
| 02/08/2002 | 81.9 | 84.5 | 81.64 | 83.8 |
| 02/11/2002 | 83.1 | 84.98 | 82.6 | 84.85 |
| 02/12/2002 | 84.7 | 84.71 | 83.48 | 83.5 |
| 02/13/2002 | 83.75 | 85.39 | 83.73 | 84.58 |
| 02/14/2002 | 85.45 | 86.5 | 84.6 | 85.11 |
| 02/15/2002 | 85.11 | 85.11 | 82.61 | 82.76 |
| 02/19/2002 | 82.76 | 82.77 | 78.15 | 78.45 |
| 02/20/2002 | 78.5 | 80.6 | 77.52 | 80.6 |
| 02/21/2002 | 80.1 | 82.8 | 79.1 | 79.47 |
| 02/22/2002 | 79.48 | 79.5 | 77.75 | 79 |
| 02/25/2002 | 79.7 | 82 | 78.78 | 81.96 |
| 02/26/2002 | 81.96 | 82.75 | 80.75 | 81.4 |
| 02/27/2002 | 82.05 | 83.2 | 80.25 | 80.89 |
| 02/28/2002 | 81.2 | 82.5 | 80.65 | 80.94 |
| 03/01/2002 | 81.5 | 83.66 | 80.85 | 83.47 |
| 03/04/2002 | 84.45 | 89.5 | 84.3 | 89.1 |
| 03/05/2002 | 89 | 90.52 | 88.1 | 89.52 |
| 03/06/2002 | 90.1 | 91.5 | 88.8 | 90.87 |
| 03/07/2002 | 91.4 | 92.25 | 89.3 | 89.96 |
| 03/08/2002 | 90.2 | 91.6 | 89.12 | 90.29 |
| 03/11/2002 | 90.29 | 91.5 | 89.64 | 90.7 |
| 03/12/2002 | 89.3 | 90.61 | 88.99 | 89.8 |
| 03/13/2002 | 89.8 | 89.8 | 87.63 | 88 |
| 03/14/2002 | 88.01 | 88.6 | 87.2 | 88.4 |
| 03/15/2002 | 88.95 | 90.03 | 88.25 | 90 |
| 03/18/2002 | 90 | 91 | 89 | 89.2 |
| 03/19/2002 | 90.95 | 91.4 | 90.3 | 91.05 |
| 03/20/2002 | 90.45 | 91.15 | 89.5 | 89.85 |
| 03/21/2002 | 89.5 | 91 | 88.7 | 90.35 |
| 03/22/2002 | 90.05 | 90.85 | 89.25 | 89.73 |
| 03/25/2002 | 89.85 | 90.19 | 87.95 | 88.03 |
| 03/26/2002 | 88.05 | 89.8 | 87.98 | 88.85 |
| 03/27/2002 | 89.73 | 89.88 | 88.69 | 89.3 |
| 03/28/2002 | 89.1 | 90.95 | 88.96 | 90.25 |
| 04/01/2002 | 89.4 | 89.45 | 88 | 88.47 |
| 04/02/2002 | 87.7 | 88.25 | 87.24 | 87.53 |
| 04/03/2002 | 87.75 | 87.9 | 86.09 | 86.46 |
| 04/04/2002 | 86.1 | 87.5 | 85.8 | 86.55 |
| 04/05/2002 | 87.25 | 87.87 | 86 | 86.15 |
| 04/08/2002 | 85.05 | 86.3 | 84.95 | 86.06 |
| 04/09/2002 | 85.85 | 86.85 | 84.51 | 84.6 |
| 04/10/2002 | 84.8 | 85.59 | 83.22 | 84.49 |
| 04/11/2002 | 83.9 | 84.1 | 80.35 | 81.24 |
| 04/12/2002 | 81.75 | 83.01 | 81.65 | 83 |
| 04/15/2002 | 82.53 | 83.44 | 81.45 | 81.6 |
| 04/16/2002 | 82.35 | 85.23 | 82.35 | 84.59 |
| 04/17/2002 | 84.63 | 86.47 | 83.95 | 85.05 |
| 04/18/2002 | 85.06 | 85.5 | 83.26 | 84.52 |
| 04/19/2002 | 85 | 87 | 84.64 | 86.31 |
| 04/22/2002 | 85.5 | 86.05 | 84.1 | 84.1 |
| 04/23/2002 | 84.2 | 84.35 | 81.6 | 81.6 |
| 04/24/2002 | 82.2 | 82.38 | 79.49 | 79.49 |
| 04/25/2002 | 79 | 79.6 | 75.8 | 77.21 |
| 04/26/2002 | 79 | 79.95 | 78.7 | 79.15 |
| 04/29/2002 | 79.16 | 80.7 | 77.47 | 78.5 |
| 04/30/2002 | 78.25 | 79.95 | 78 | 78.75 |
| 05/01/2002 | 78.55 | 79.75 | 77 | 79.21 |
| 05/02/2002 | 80 | 81 | 79.8 | 80.71 |
| 05/03/2002 | 80.31 | 80.32 | 78.45 | 78.55 |
| 05/06/2002 | 78.8 | 79.09 | 75.15 | 75.16 |
| 05/07/2002 | 76 | 76.1 | 74 | 74.85 |
| 05/08/2002 | 76.57 | 80.1 | 76.57 | 79.5 |
| 05/09/2002 | 78.9 | 79.6 | 78.3 | 78.64 |
| 05/10/2002 | 78.64 | 78.64 | 76.25 | 76.75 |
| 05/13/2002 | 76.65 | 78.49 | 75.97 | 78.11 |
| 05/14/2002 | 79.85 | 80.1 | 78.2 | 79.3 |
| 05/15/2002 | 79.2 | 80.5 | 78.62 | 79.46 |
| 05/16/2002 | 79.63 | 80.5 | 79.4 | 80.05 |
| 05/17/2002 | 80.7 | 80.85 | 79.73 | 80.5 |
| 05/20/2002 | 80.4 | 80.48 | 79.6 | 80.24 |
| 05/21/2002 | 80.58 | 82.1 | 78.76 | 79.2 |
| 05/22/2002 | 78.95 | 79.12 | 77.66 | 78.2 |
| 05/23/2002 | 78.75 | 79.45 | 77.85 | 79.17 |
| 05/24/2002 | 78.8 | 79.06 | 77.76 | 78.19 |
| 05/28/2002 | 78.3 | 78.39 | 75.81 | 76.9 |
| 05/29/2002 | 76.7 | 76.8 | 75.82 | 76.15 |
| 05/30/2002 | 76.15 | 76.3 | 74.25 | 75.08 |
| 05/31/2002 | 75.25 | 76.94 | 75.2 | 75.45 |
| 06/03/2002 | 75.45 | 75.8 | 73.39 | 73.79 |
| 06/04/2002 | 73.8 | 74.6 | 73.14 | 73.8 |
| 06/05/2002 | 74.8 | 75.75 | 74.36 | 75.75 |
| 06/06/2002 | 75.55 | 76 | 73.33 | 73.95 |
| 06/07/2002 | 72.75 | 74.96 | 72.5 | 73.95 |
| 06/10/2002 | 74.25 | 75.6 | 73.2 | 74.74 |
| 06/11/2002 | 75 | 75.33 | 72.1 | 72.1 |
| 06/12/2002 | 72.1 | 72.75 | 70.1 | 72.5 |
| 06/13/2002 | 72.38 | 72.91 | 71.15 | 71.3 |
| 06/14/2002 | 70.11 | 73.2 | 70 | 72.85 |
| 06/17/2002 | 73.2 | 75.5 | 73.2 | 75.34 |
| 06/18/2002 | 75 | 77.02 | 73.89 | 75.78 |
| 06/19/2002 | 74.9 | 75.69 | 74.03 | 74.45 |
| 06/20/2002 | 73.85 | 74.15 | 72.25 | 72.7 |
| 06/21/2002 | 72.71 | 72.9 | 70.15 | 70.55 |
| 06/24/2002 | 70.6 | 72.07 | 69.38 | 71.45 |
| 06/25/2002 | 72.45 | 73.71 | 71.35 | 71.35 |
| 06/26/2002 | 69.35 | 71.25 | 69.03 | 70.8 |
| 06/27/2002 | 72 | 73 | 70.67 | 73 |
| 06/28/2002 | 72.5 | 74.4 | 72.5 | 73.35 |
| 07/01/2002 | 73.75 | 74.27 | 71 | 71.14 |
| 07/02/2002 | 70.52 | 71.4 | 69.91 | 70.7 |
| 07/03/2002 | 69.91 | 70.95 | 69.1 | 70.2 |
| 07/05/2002 | 71.75 | 74.2 | 71.47 | 73.95 |
| 07/08/2002 | 73.75 | 74.99 | 73.05 | 73.6 |
| 07/09/2002 | 73.1 | 74.25 | 70.83 | 70.91 |
| 07/10/2002 | 73.35 | 74.4 | 70.99 | 71.55 |
| 07/11/2002 | 71.51 | 73.25 | 69.93 | 73.25 |
| 07/12/2002 | 72.75 | 73.77 | 72.12 | 73.15 |
| 07/15/2002 | 73.07 | 73.1 | 70.42 | 72.95 |
| 07/16/2002 | 71.53 | 73.15 | 71.4 | 72.65 |
| 07/17/2002 | 76.63 | 76.63 | 71.73 | 74.48 |
| 07/18/2002 | 74.49 | 76.01 | 74.2 | 75.6 |
| 07/19/2002 | 74.3 | 77 | 70.96 | 77 |
| 07/22/2002 | 74.5 | 74.7 | 71.85 | 72 |
| 07/23/2002 | 71.55 | 71.71 | 67.22 | 67.73 |
| 07/24/2002 | 67.73 | 71.29 | 65.55 | 70.85 |
| 07/25/2002 | 69.9 | 71.85 | 67.3 | 69.31 |
| 07/26/2002 | 69.5 | 69.9 | 68.2 | 69.58 |
| 07/29/2002 | 71.55 | 72.7 | 71.1 | 72.7 |
| 07/30/2002 | 72.2 | 75.15 | 72.05 | 73.9 |
| 07/31/2002 | 73.91 | 74.49 | 72.1 | 73.15 |
| 08/01/2002 | 73.15 | 74.18 | 71.73 | 71.99 |
| 08/02/2002 | 71.5 | 72 | 69.75 | 70.49 |
| 08/05/2002 | 70.49 | 70.49 | 67.75 | 68.05 |
| 08/06/2002 | 69.35 | 71.48 | 68.75 | 69.9 |
| 08/07/2002 | 70.85 | 71.44 | 68.9 | 70.95 |
| 08/08/2002 | 71.1 | 74.9 | 70.95 | 74.3 |
| 08/09/2002 | 73.7 | 75.88 | 73.13 | 75.45 |
| 08/12/2002 | 74.75 | 75.8 | 73.79 | 75.35 |
| 08/13/2002 | 75.23 | 77.9 | 74.21 | 74.79 |
| 08/14/2002 | 74.79 | 78.75 | 74.42 | 78.5 |
| 08/15/2002 | 79 | 79.9 | 77.81 | 79.55 |
| 08/16/2002 | 79.15 | 80.14 | 78.1 | 79.53 |
| 08/19/2002 | 79.53 | 81.97 | 79.23 | 81.5 |
| 08/20/2002 | 81.25 | 81.35 | 79.83 | 80.51 |
| 08/21/2002 | 79.95 | 80 | 78.4 | 79.88 |
| 08/22/2002 | 79.65 | 79.99 | 78.7 | 79.91 |
| 08/23/2002 | 79.1 | 79.1 | 77.51 | 78.3 |
| 08/26/2002 | 78.85 | 79.95 | 77.55 | 79.75 |
| 08/27/2002 | 80.03 | 80.74 | 78.68 | 79.1 |
| 08/28/2002 | 78.3 | 78.36 | 76.3 | 77.08 |
| 08/29/2002 | 75.75 | 77.85 | 75.5 | 77.38 |
| 08/30/2002 | 77.38 | 79.1 | 76.7 | 77.3 |
| 09/03/2002 | 76.06 | 76.1 | 73.5 | 73.75 |
| 09/04/2002 | 73.75 | 75.74 | 73.26 | 75.5 |
| 09/05/2002 | 73.3 | 73.99 | 72.04 | 72.89 |
| 09/06/2002 | 74 | 74.5 | 72.18 | 72.34 |
| 09/09/2002 | 71.7 | 74.9 | 71.29 | 74.3 |
| 09/10/2002 | 74.25 | 74.25 | 73.11 | 73.41 |
| 09/11/2002 | 76.42 | 76.42 | 73.45 | 73.69 |
| 09/12/2002 | 73.15 | 73.48 | 72.06 | 72.2 |
| 09/13/2002 | 72.05 | 73.3 | 71.85 | 73 |
| 09/16/2002 | 72.8 | 72.81 | 71.82 | 72.6 |
| 09/17/2002 | 73.45 | 73.69 | 70.69 | 70.87 |
| 09/18/2002 | 69.5 | 70.99 | 69.1 | 70.41 |
| 09/19/2002 | 69.38 | 69.39 | 67.1 | 67.15 |
| 09/20/2002 | 67.35 | 68.2 | 66.3 | 67.36 |
| 09/23/2002 | 66.1 | 66.2 | 64.5 | 65.67 |
| 09/24/2002 | 65.67 | 68.5 | 65.67 | 66.31 |
| 09/25/2002 | 67.25 | 67.45 | 64.5 | 67.45 |
| 09/26/2002 | 67.45 | 68.49 | 66.52 | 68.04 |
| 09/27/2002 | 67.55 | 68.89 | 66 | 66.13 |
| 09/30/2002 | 65.95 | 66.74 | 64.49 | 66.03 |
| 10/01/2002 | 66.5 | 68.8 | 65.08 | 68.45 |
| 10/02/2002 | 68.46 | 68.46 | 65.4 | 65.55 |
| 10/03/2002 | 65.4 | 65.41 | 62.75 | 62.9 |
| 10/04/2002 | 63.25 | 63.9 | 61.17 | 62.05 |
| 10/07/2002 | 61.55 | 62.35 | 59.4 | 59.53 |
| 10/08/2002 | 60.45 | 62.5 | 58.8 | 61.6 |
| 10/09/2002 | 60.3 | 61.2 | 58.85 | 59.28 |
| 10/10/2002 | 59.27 | 61.64 | 58.57 | 61.08 |
| 10/11/2002 | 62.7 | 65.14 | 62.7 | 64.2 |
| 10/14/2002 | 63.6 | 65.82 | 63.41 | 65.3 |
| 10/15/2002 | 68 | 70.11 | 67.25 | 70 |
| 10/16/2002 | 69 | 69.35 | 67.5 | 68 |
| 10/17/2002 | 70.28 | 72.48 | 70.25 | 72.48 |
| 10/18/2002 | 70.85 | 72.4 | 70.02 | 70.55 |
| 10/21/2002 | 70 | 74.84 | 69.4 | 74.7 |
| 10/22/2002 | 72.88 | 73.87 | 72.15 | 72.5 |
| 10/23/2002 | 71.85 | 74.31 | 71.28 | 74.27 |
| 10/24/2002 | 74.27 | 74.9 | 71.94 | 72.5 |
| 10/25/2002 | 72.5 | 74.25 | 72 | 73.99 |
| 10/28/2002 | 74.9 | 75.35 | 73.22 | 73.58 |
| 10/29/2002 | 73.49 | 73.69 | 71.2 | 72.37 |
| 10/30/2002 | 72.36 | 72.94 | 71.5 | 72.36 |
| 10/31/2002 | 72.36 | 72.75 | 71.51 | 71.6 |
| 11/01/2002 | 71.6 | 74.24 | 71 | 73.45 |
| 11/04/2002 | 74.98 | 78 | 73.45 | 75.96 |
| 11/05/2002 | 75.96 | 76.98 | 75.4 | 76.74 |
| 11/06/2002 | 76.74 | 77.11 | 74.79 | 76.55 |
| 11/07/2002 | 76.56 | 78.5 | 73.6 | 74.05 |
| 11/08/2002 | 74.1 | 74.95 | 72.83 | 73.08 |
| 11/11/2002 | 73.09 | 73.1 | 71.31 | 71.78 |
| 11/12/2002 | 71.78 | 73.08 | 71.28 | 72.07 |
| 11/13/2002 | 72.07 | 73.05 | 71.15 | 72.49 |
| 11/14/2002 | 73.4 | 75.15 | 73.4 | 74.99 |
| 11/15/2002 | 74.99 | 75.64 | 73.36 | 75.25 |
| 11/18/2002 | 75.7 | 76.59 | 74.95 | 75.42 |
| 11/19/2002 | 75.43 | 76.4 | 74.52 | 75.08 |
| 11/20/2002 | 75.09 | 77.9 | 74.53 | 77.41 |
| 11/21/2002 | 77.75 | 81 | 77.75 | 79.95 |
| 11/22/2002 | 79.78 | 80.28 | 79 | 79.11 |
| 11/25/2002 | 79.12 | 79.9 | 77.78 | 79 |
| 11/26/2002 | 79.01 | 79.01 | 76.61 | 76.83 |
| 11/27/2002 | 77.4 | 80.35 | 77.4 | 79.64 |
| 11/29/2002 | 79.65 | 80 | 78.81 | 78.87 |
| 12/02/2002 | 78.88 | 80.9 | 78.16 | 78.78 |
| 12/03/2002 | 78.79 | 78.89 | 77.65 | 78.5 |
| 12/04/2002 | 78.51 | 78.51 | 75.5 | 76.35 |
| 12/05/2002 | 75.85 | 76.32 | 74.05 | 74.45 |
| 12/06/2002 | 73.1 | 75.2 | 73.01 | 74.5 |
| 12/09/2002 | 74.51 | 74.51 | 72.53 | 73.45 |
| 12/10/2002 | 73.51 | 74.86 | 72.57 | 74 |
| 12/11/2002 | 74.01 | 74.47 | 72.84 | 73.47 |
| 12/12/2002 | 73.64 | 74.69 | 73.15 | 74.23 |
| 12/13/2002 | 74.24 | 74.24 | 72.67 | 73.1 |
| 12/16/2002 | 73.1 | 74.78 | 73.04 | 74.53 |
| 12/17/2002 | 74.3 | 75.75 | 74.15 | 74.69 |
| 12/18/2002 | 74.1 | 74.85 | 72.7 | 73.7 |
| 12/19/2002 | 73.7 | 74.24 | 70.02 | 70.3 |
| 12/20/2002 | 70.5 | 72.4 | 70.5 | 71.86 |
| 12/23/2002 | 71.03 | 71.56 | 70.36 | 70.65 |
| 12/24/2002 | 70.66 | 70.66 | 69.06 | 69.37 |
| 12/26/2002 | 69.8 | 70.64 | 69.33 | 69.55 |
| 12/27/2002 | 69.56 | 69.9 | 67.52 | 67.92 |
| 12/30/2002 | 68.25 | 68.56 | 67 | 68.14 |
| 12/31/2002 | 68.2 | 68.45 | 67.23 | 68.1 |