GS: The Goldman Sachs Group, Inc. Historical Data

2003 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 82.4762

CLOSE 82.5439

Low

LOW 61.02

High

HIGH 100.78

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2003	68.1	70.8	68	69.65
01/03/2003	69.66	70.6	69.62	70.38
01/06/2003	70.02	73.44	70	73
01/07/2003	72.1	73.5	71.5	72.7
01/08/2003	72.71	72.77	70.68	70.92
01/09/2003	72.5	73.8	71.7	73.72
01/10/2003	72.99	75.75	72.8	74.92
01/13/2003	75.2	75.74	74.2	74.42
01/14/2003	73.9	75.6	73.52	74.7
01/15/2003	74.33	74.55	73.13	73.51
01/16/2003	73.45	74.4	73.15	73.62
01/17/2003	73.63	73.63	71.96	72.58
01/21/2003	73	73.35	71	71
01/22/2003	71.01	71.56	70.01	70.25
01/23/2003	71	72.2	70.31	71.92
01/24/2003	71.4	71.92	68.59	69.15
01/27/2003	68.75	69.65	67.69	68.4
01/28/2003	68.41	69.54	67.77	69.05
01/29/2003	69.06	70.01	67.5	69.51
01/30/2003	69.52	69.77	67.26	67.4
01/31/2003	67.14	68.85	66.95	68.1
02/03/2003	68.1	69.75	68.1	69.25
02/04/2003	69.26	69.26	67.04	67.52
02/05/2003	67.53	68.98	67.41	67.41
02/06/2003	67.42	67.9	66.52	66.65
02/07/2003	66.66	67.75	65.49	65.7
02/10/2003	65.7	66.25	64.68	65.74
02/11/2003	66.3	66.96	64.83	65.05
02/12/2003	65.06	66.05	64.04	64.3
02/13/2003	64.4	65.3	63.75	64.92
02/14/2003	65	66.7	64.3	66.7
02/18/2003	67.24	68.89	67.2	68
02/19/2003	68.01	68.4	67.37	68.23
02/20/2003	68.4	68.77	67.61	67.74
02/21/2003	67.74	68.8	66.92	68.5
02/24/2003	68.51	68.51	66	66.2
02/25/2003	66.2	66.83	64.85	66.59
02/26/2003	66.59	66.96	65.74	66.48
02/27/2003	66.7	68	66.31	67.69
02/28/2003	67.9	69.45	67.8	69.45
03/03/2003	69.45	70.55	67.74	68.02
03/04/2003	68.02	68.02	65.69	65.69
03/05/2003	65.8	67.1	65.57	66.3
03/06/2003	65.78	66.01	65.08	65.6
03/07/2003	64.16	66.99	64.16	66.68
03/10/2003	66.69	66.69	63.91	64.34
03/11/2003	64.34	65.19	62.92	62.95
03/12/2003	62.96	62.98	61.02	62.85
03/13/2003	63.3	66.89	63.3	66.78
03/14/2003	66.78	67.57	66	66.62
03/17/2003	66.62	69.34	65.91	68.9
03/18/2003	68.9	69.72	68.21	69.58
03/19/2003	69.8	70.98	68.79	70.27
03/20/2003	69.98	70.47	68.17	70.08
03/21/2003	70.36	72.1	69.82	72.1
03/24/2003	72.1	72.1	69.61	69.92
03/25/2003	70.1	71.29	69.8	70.69
03/26/2003	70.69	71.49	70.53	71.05
03/27/2003	70.75	71.03	69.87	70.58
03/28/2003	70.58	70.94	69.87	70.11
03/31/2003	68.01	69.5	68	68.08
04/01/2003	68.48	70.03	68.06	69.62
04/02/2003	71.5	72.87	71.05	72.4
04/03/2003	72.25	73.3	71.7	72.35
04/04/2003	72.35	72.93	71.85	72.06
04/07/2003	73.5	74.15	72.12	72.31
04/08/2003	72.31	73	71.39	72.7
04/09/2003	72.7	73.75	71.86	71.91
04/10/2003	71.92	72.6	71.6	72.35
04/11/2003	72.61	73.44	71.81	72.42
04/14/2003	72.42	74.5	72.32	74.49
04/15/2003	74.49	76.6	73.71	76.54
04/16/2003	76.55	77.2	74.86	75.2
04/17/2003	75.2	76.49	74.83	76.1
04/21/2003	76.4	76.82	75.9	76.35
04/22/2003	76.35	78.39	74.92	78.33
04/23/2003	78.33	78.9	77.44	78.43
04/24/2003	78.43	78.43	76.6	77.35
04/25/2003	77.23	77.37	75.5	75.87
04/28/2003	76.37	77.2	75.51	76.51
04/29/2003	76.51	78	75.26	76.45
04/30/2003	76.24	76.87	75.63	75.9
05/01/2003	75.9	75.9	74.5	75.33
05/02/2003	75.33	76.98	74.02	76.6
05/05/2003	76.6	77.18	75.95	76.49
05/06/2003	76.49	77.92	76.01	77.2
05/07/2003	76.42	77.88	76.25	77.2
05/08/2003	77.21	77.21	74	74.06
05/09/2003	74.06	75.03	74.02	75
05/12/2003	75	76	74.24	75.49
05/13/2003	74.55	75.91	74.55	74.95
05/14/2003	75	75.35	74.35	74.95
05/15/2003	74.65	76.2	74.65	76.1
05/16/2003	75.2	76.9	75.2	76.7
05/19/2003	76.7	76.7	74.35	74.35
05/20/2003	74.4	74.81	73.22	74.45
05/21/2003	74.4	75.24	73.7	75.1
05/22/2003	75.35	76.38	75.28	76.03
05/23/2003	76.03	76.52	75.85	76.15
05/27/2003	76.15	78.74	75.22	78.48
05/28/2003	78.48	79.9	78.45	79.9
05/29/2003	79.91	81.08	79.32	79.59
05/30/2003	79.85	81.67	79.83	81.5
06/02/2003	81.5	84.48	81.5	83.54
06/03/2003	83.75	83.91	82.71	83
06/04/2003	82.56	85.59	82.55	85.25
06/05/2003	84.55	87.49	84.55	87.3
06/06/2003	88.25	89.5	87.5	88.7
06/09/2003	88.3	88.7	87.1	87.54
06/10/2003	87.9	88.9	87.24	88.7
06/11/2003	88.7	89.89	88.27	89.74
06/12/2003	89.74	90.5	89.17	90.35
06/13/2003	90.35	90.7	88.81	89.17
06/16/2003	90	91.5	89.56	91.5
06/17/2003	91.5	91.98	90.7	91.5
06/18/2003	90.1	90.41	88.4	88.9
06/19/2003	88.9	89.25	85.45	85.92
06/20/2003	86.75	87.4	86.01	86.25
06/23/2003	86.25	86.25	84.6	85.28
06/24/2003	85.8	87.06	85.66	86.6
06/25/2003	85.87	86.4	84.62	84.78
06/26/2003	85	85.6	83.31	84.15
06/27/2003	84.16	84.6	82.05	82.38
06/30/2003	83.1	83.75	82.2	83.75
07/01/2003	83.75	85.85	82.36	85.85
07/02/2003	85.31	86.2	84.59	85.4
07/03/2003	83.27	85.22	83.27	84.7
07/07/2003	85.7	88.21	85.6	87.74
07/08/2003	87.75	88.4	87.1	88.06
07/09/2003	88.07	88.65	87.57	88.23
07/10/2003	88.23	88.23	86	86.55
07/11/2003	86.99	87.95	86.61	87.32
07/14/2003	87.33	90.35	87.33	89.44
07/15/2003	90.25	90.26	87.85	88.02
07/16/2003	88.75	88.75	86.77	87.26
07/17/2003	86.95	87	85.86	86.44
07/18/2003	86.44	87.7	85.77	87.69
07/21/2003	87.59	87.69	85.2	85.7
07/22/2003	85.95	86.81	85.21	86.16
07/23/2003	86.3	86.42	85.28	86.1
07/24/2003	86.87	87.1	85.4	85.4
07/25/2003	85.37	86.78	84.75	86.42
07/28/2003	86.46	87.3	86.28	86.5
07/29/2003	86.5	87.84	85.98	86.83
07/30/2003	87.05	87.35	86.11	86.95
07/31/2003	87.95	89.1	87.04	87.14
08/01/2003	86.95	87.05	84.94	85.1
08/04/2003	85.1	85.55	83.43	84.65
08/05/2003	84.85	85.48	82.9	82.9
08/06/2003	83	85.13	82.96	84.05
08/07/2003	84.06	84.78	83.55	84.75
08/08/2003	85.21	86.1	85.2	85.82
08/11/2003	85.81	85.99	84.68	85.76
08/12/2003	85.77	87.68	85.77	87.68
08/13/2003	87.9	88	86.88	87.4
08/14/2003	87.16	88.05	86.45	87.95
08/15/2003	87.96	88.24	87.07	87.76
08/18/2003	87.76	88.73	86.87	88.27
08/19/2003	88.32	89.1	87.9	89.03
08/20/2003	88.4	88.68	87.6	87.7
08/21/2003	88.25	88.58	87.39	88.1
08/22/2003	89.1	89.1	86.89	86.99
08/25/2003	87	87	86.02	86.73
08/26/2003	86.73	86.89	85.5	86.51
08/27/2003	86.51	86.51	85.75	85.97
08/28/2003	86.45	86.96	85.24	86.86
08/29/2003	86.9	88.6	86.75	88.49
09/02/2003	88.54	90.63	88.54	90.45
09/03/2003	90.7	91.49	90.04	90.82
09/04/2003	90.9	91.49	90.6	91.26
09/05/2003	91.26	92.22	90.34	90.96
09/08/2003	91.48	91.98	90.07	91.35
09/09/2003	91.2	92.11	90.85	91.79
09/10/2003	91.2	91.21	89.32	89.44
09/11/2003	89.44	90.46	88.81	89.84
09/12/2003	89.8	90.92	89.2	90.73
09/15/2003	89.93	90.74	89.2	89.2
09/16/2003	89.48	91.1	89.45	90.93
09/17/2003	90.7	91.99	90.4	91
09/18/2003	91.7	93.49	91.06	93.25
09/19/2003	93.25	93.74	92.8	93.73
09/22/2003	92.9	93.1	92.06	92.66
09/23/2003	90.8	91.35	88.99	89.06
09/24/2003	89.07	89.07	85.71	85.82
09/25/2003	86.31	86.46	85.23	85.52
09/26/2003	86.02	86.21	84.2	84.7
09/29/2003	85.15	85.99	84.57	85
09/30/2003	84.75	84.86	83.64	83.9
10/01/2003	83.9	86.13	83.9	86
10/02/2003	86	86.41	85.4	85.96
10/03/2003	86.24	88.11	86.24	86.66
10/06/2003	86.66	88	86.45	86.72
10/07/2003	86.72	87.32	85.84	86.84
10/08/2003	86.85	87.12	85.55	86.26
10/09/2003	87.68	88.45	86.81	87
10/10/2003	87.01	87.33	86.43	86.94
10/13/2003	87.7	88.68	87.62	88.17
10/14/2003	88.17	88.77	87.08	88.64
10/15/2003	89.45	89.63	88.55	88.75
10/16/2003	88.25	88.61	87.65	87.99
10/17/2003	88.03	88.55	86.73	87.17
10/20/2003	87	87.23	85.94	87.01
10/21/2003	87.02	88.91	87.02	87.62
10/22/2003	86.5	86.85	86.04	86.47
10/23/2003	86.22	87.92	86.02	87
10/24/2003	87	87	85.01	85.82
10/27/2003	87.5	88.52	86.8	88.19
10/28/2003	88.95	92.25	88.69	92.25
10/29/2003	92.65	93.16	92	92.65
10/30/2003	93.45	94	93.17	93.43
10/31/2003	93.43	94.89	93.43	93.9
11/03/2003	94.65	96.8	94.55	96.19
11/04/2003	96.2	96.2	94.71	95.95
11/05/2003	95.95	96.25	94.26	95.47
11/06/2003	95.47	96.69	94.65	96.53
11/07/2003	96.53	97.39	96.2	96.98
11/10/2003	96.98	96.98	95.58	96.08
11/11/2003	96.09	96.35	95.45	96.1
11/12/2003	95.95	96.85	95.68	96.7
11/13/2003	96.71	96.71	94.52	96.02
11/14/2003	96.09	96.69	93.45	93.8
11/17/2003	93.81	94.7	93.14	94.25
11/18/2003	95	95.05	93.35	93.73
11/19/2003	93.3	94.02	93.2	93.93
11/20/2003	93.75	93.93	91.7	91.76
11/21/2003	92.35	93.3	92.09	92.97
11/24/2003	93.95	95.09	93.5	94.92
11/25/2003	95.95	96.64	95.59	96.25
11/26/2003	96.49	96.7	95.37	96.67
11/28/2003	96.67	97.1	95.76	96.08
12/01/2003	96.23	97.77	96.23	97.48
12/02/2003	97.8	98.75	97.26	97.4
12/03/2003	98.25	100	97.9	99.29
12/04/2003	99.38	99.5	98.32	98.73
12/05/2003	98.73	99.31	97.6	98.03
12/08/2003	97.8	98.8	97.45	98.8
12/09/2003	98.8	98.9	97.6	98.2
12/10/2003	98.2	99.5	97.24	97.6
12/11/2003	97.97	99.11	97.45	98.34
12/12/2003	98.5	99.36	97.97	99.15
12/15/2003	99.93	100.78	97.75	97.75
12/16/2003	97.76	98.4	96.91	97.52
12/17/2003	97.03	98.5	96.77	98.35
12/18/2003	97	97.73	95.73	97.35
12/19/2003	97.1	97.39	95.84	96.38
12/22/2003	96.38	98.43	96.35	98.15
12/23/2003	98.34	98.8	98.15	98.22
12/24/2003	97.82	97.95	97.45	97.55
12/26/2003	97.55	98.43	97.55	97.94
12/29/2003	98.48	99.75	98.2	99.58
12/30/2003	99.9	99.9	98.77	99.16
12/31/2003	99.57	99.58	98	98.73

Menu

Create your free account now!

GS: The Goldman Sachs Group, Inc. Historical Data

2003 Historical Chart

Average

Low

High