GS: The Goldman Sachs Group, Inc. Historical Data

2004 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 97.36

CLOSE 97.3306

Low

LOW 83.29

High

HIGH 110.88

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2004	98.8	99.09	96.58	97.13
01/05/2004	97.3	97.94	96.15	97.18
01/06/2004	97.36	97.67	96.38	96.6
01/07/2004	96.76	98.86	96.45	98.63
01/08/2004	98.73	98.98	97.7	98.75
01/09/2004	98.74	98.75	97.29	97.5
01/12/2004	97.6	97.85	96.45	97.78
01/13/2004	97.85	97.95	97.04	97.67
01/14/2004	97.5	99.5	97.46	99.38
01/15/2004	100.4	102	99.95	101.14
01/16/2004	101.15	101.59	100.03	100.48
01/20/2004	101.17	101.55	99.6	100.4
01/21/2004	100.3	101.5	99.37	101.5
01/22/2004	101.07	101.87	100.4	100.68
01/23/2004	101.08	101.08	98.79	99.5
01/26/2004	99.42	102.49	99.35	102.28
01/27/2004	102.19	102.75	100.8	101.05
01/28/2004	101.3	101.5	97.7	98.3
01/29/2004	99.25	99.69	97.81	99.4
01/30/2004	99.41	100.43	98.82	99.55
02/02/2004	99.23	100.46	98.47	99.81
02/03/2004	99.77	101.36	99.2	101.15
02/04/2004	101.15	101.2	99.7	99.75
02/05/2004	99.77	100.17	98.43	98.84
02/06/2004	99.29	101.56	99.14	101.34
02/09/2004	101.34	102.47	100.87	101.87
02/10/2004	101.65	102.44	101.43	102.18
02/11/2004	103.6	107.26	103.48	107.09
02/12/2004	107.33	107.8	106.5	107.4
02/13/2004	107.35	107.9	105.03	105.85
02/17/2004	106.65	107.82	106.57	106.92
02/18/2004	107.16	108	106.28	106.9
02/19/2004	107.1	107.48	105.56	105.77
02/20/2004	106.35	107	105.4	106.52
02/23/2004	106.57	107.44	105.92	106.67
02/24/2004	105.65	106.2	104	104.32
02/25/2004	104.57	106	104.44	105.82
02/26/2004	105.83	106.49	104.49	106.29
02/27/2004	106.79	107.8	105.61	105.87
03/01/2004	107.3	108	106.71	107.35
03/02/2004	106.9	107.88	106.4	106.4
03/03/2004	106.4	106.76	105.54	106.51
03/04/2004	107.03	108.85	106.83	108.52
03/05/2004	107.32	109.28	107.08	109.05
03/08/2004	109.06	109.29	107.17	107.35
03/09/2004	107.35	107.35	105.05	105.76
03/10/2004	105.76	105.9	103.3	103.55
03/11/2004	103.56	105.19	102.87	102.99
03/12/2004	104.15	105.12	103.42	104.93
03/15/2004	104.8	104.81	102.35	102.82
03/16/2004	103.5	104.74	102.26	103.06
03/17/2004	103.57	104.54	102.44	104.01
03/18/2004	103.85	104.08	102.4	103.7
03/19/2004	103.11	104.32	102.66	102.66
03/22/2004	102.16	102.16	99.84	101.3
03/23/2004	103.25	103.27	101.39	101.39
03/24/2004	101.5	101.6	98.38	99.24
03/25/2004	100	101.98	99.6	101.85
03/26/2004	101.85	104.22	101.51	103.75
03/29/2004	104.19	105.1	103.5	104.22
03/30/2004	103.7	104.65	103.32	104.26
03/31/2004	104.27	104.66	103.69	104.35
04/01/2004	104.24	106.04	104.24	106
04/02/2004	107	107.5	104.84	105.95
04/05/2004	105.95	106.3	105.14	105.7
04/06/2004	105.7	105.99	104.67	105.58
04/07/2004	105.37	105.77	104.78	105.25
04/08/2004	106.4	106.48	105.25	105.7
04/12/2004	105.8	106.14	105.7	105.82
04/13/2004	105.82	106.19	102.75	103.12
04/14/2004	102	102.55	100.49	101.41
04/15/2004	101.65	102.73	100.23	101.73
04/16/2004	102.25	103.7	101.82	103.36
04/19/2004	103.25	103.3	101.75	102.48
04/20/2004	102.65	103.07	99.91	99.91
04/21/2004	100.25	100.65	99.15	100
04/22/2004	100.01	102.35	100	101.8
04/23/2004	101.05	101.07	99.81	100.41
04/26/2004	101	102.27	100.96	101.15
04/27/2004	100.55	102.07	100.55	100.91
04/28/2004	100.25	100.25	98.4	98.4
04/29/2004	98.92	99.84	97.6	98.26
04/30/2004	98.51	99	96.31	96.75
05/03/2004	96.95	97.56	96.21	96.92
05/04/2004	97.75	98.5	96.78	97.37
05/05/2004	97.5	98.25	95.74	96.15
05/06/2004	95.15	95.54	93.83	95.15
05/07/2004	94.5	95.5	92.88	93.04
05/10/2004	90.75	92.13	90.08	92.1
05/11/2004	92.25	93.11	91.63	93.11
05/12/2004	91.85	93.07	90.23	92.92
05/13/2004	93.12	94.69	92.65	93.45
05/14/2004	94.12	94.62	92.6	94.01
05/17/2004	92.8	93.19	91.45	92.68
05/18/2004	93.1	94.01	92.52	93.31
05/19/2004	94.75	94.82	92.6	92.68
05/20/2004	93.05	93.74	92.12	92.4
05/21/2004	92.62	93.25	91.45	91.74
05/24/2004	92.45	93.12	91.35	91.73
05/25/2004	91.73	93.26	90.8	93.11
05/26/2004	93.03	93.75	92.5	93.39
05/27/2004	94.2	94.3	92.16	93.29
05/28/2004	93.29	93.95	92.99	93.91
06/01/2004	93.8	93.9	91.75	93
06/02/2004	93	93.01	91.65	91.77
06/03/2004	91.78	91.8	90.27	90.55
06/04/2004	91.5	91.99	91.23	91.52
06/07/2004	92.35	93.7	92.06	93.58
06/08/2004	93.58	94.1	92.64	94
06/09/2004	94.01	94.07	92.37	93
06/10/2004	93.01	93.01	92.14	93.01
06/14/2004	92.15	92.15	90.64	91.53
06/15/2004	92.18	92.41	89.98	90.21
06/16/2004	90.49	90.98	89.39	89.98
06/17/2004	89.25	89.65	88.53	89.34
06/18/2004	89	90.25	88.7	89.18
06/21/2004	89.89	90	88.6	88.79
06/22/2004	88.35	91.16	87.68	90.6
06/23/2004	91	91.99	90.53	91.72
06/24/2004	92.25	94.17	91.75	93.19
06/25/2004	93.2	94.85	92.94	94.55
06/28/2004	95.15	95.15	92.81	93.26
06/29/2004	93	94.2	92.78	94
06/30/2004	94	94.85	93.56	94.16
07/01/2004	94.17	94.35	92.68	93.65
07/02/2004	93.85	93.97	92.5	93.61
07/06/2004	92.61	92.96	91.89	92.2
07/07/2004	91.6	91.8	90.42	90.57
07/08/2004	89.9	91.23	89.83	90
07/09/2004	90.7	90.98	90.01	90.05
07/12/2004	90.05	90.8	88.8	90.66
07/13/2004	90	90.85	89.19	90.36
07/14/2004	89.56	91.48	89.54	89.89
07/15/2004	90.2	90.21	88.11	88.33
07/16/2004	89.53	89.58	87.15	87.25
07/19/2004	87.5	88.13	86.67	87.5
07/20/2004	87.25	89.85	87.21	89.7
07/21/2004	89.7	90.7	87.4	87.42
07/22/2004	87.02	88.5	85.72	87.76
07/23/2004	86.81	88.2	86.81	87.55
07/26/2004	87.72	88.19	86.63	87.03
07/27/2004	87.03	88.98	87.02	88.79
07/28/2004	88.27	89.3	87.33	88.71
07/29/2004	89.65	90.05	89.08	89.69
07/30/2004	89.05	89.36	87.71	88.19
08/02/2004	87.78	88.64	87.33	88.44
08/03/2004	88.4	89.06	87.48	87.68
08/04/2004	87.35	88.45	86.75	87.65
08/05/2004	88.1	88.1	85.69	85.8
08/06/2004	85	86.15	84.2	84.55
08/09/2004	84.55	85.2	84.03	84.55
08/10/2004	84.7	85.53	84.27	85.31
08/11/2004	84.8	85.6	84.18	84.65
08/12/2004	84.65	85.2	83.4	83.86
08/13/2004	83.86	84.25	83.29	84.25
08/16/2004	84.25	86.29	84.25	85.82
08/17/2004	86.59	87.25	86.24	86.39
08/18/2004	86.3	87.5	86.06	87.44
08/19/2004	87.31	87.69	85.95	86.6
08/20/2004	86.6	88.07	86.38	87.81
08/23/2004	87.81	88.34	87.28	87.5
08/24/2004	88.15	88.37	87.46	87.53
08/25/2004	87.78	90.25	87.56	90.03
08/26/2004	89.93	91.57	89.76	91.12
08/27/2004	91.12	91.2	90.17	90.48
08/30/2004	90.23	90.35	89.01	89.15
08/31/2004	89.56	89.81	88.46	89.65
09/01/2004	89.85	90.5	88.95	89.19
09/02/2004	89.2	91.3	88.89	91.06
09/03/2004	91.06	91.72	90	90.2
09/07/2004	91.2	92.78	91.06	92.23
09/08/2004	92.29	92.55	91.36	91.44
09/09/2004	92.1	92.16	90.61	91.87
09/10/2004	91.87	93.23	91.7	93.13
09/13/2004	93.4	93.6	92.77	93.6
09/14/2004	93.28	94.25	92.9	94.1
09/15/2004	94	94.01	92.41	92.41
09/16/2004	92.65	93.62	92.4	93.16
09/17/2004	93.29	93.46	91.81	92.05
09/20/2004	91	92.12	90.97	91.68
09/21/2004	93	94.96	92.75	94.9
09/22/2004	93.08	94.18	92.5	93.39
09/23/2004	92.5	93.64	92.5	93.07
09/24/2004	93.67	93.77	92.84	93.48
09/27/2004	93.48	93.49	92.12	92.75
09/28/2004	92.75	93.24	91.77	93.06
09/29/2004	93.06	93.47	92.4	93.28
09/30/2004	93.35	93.57	92.45	93.24
10/01/2004	93.46	94.69	93.34	93.92
10/04/2004	94.8	95.45	94.44	94.87
10/05/2004	94.95	95.1	93.79	94.07
10/06/2004	94.07	95.66	93.75	95.53
10/07/2004	95	95.42	94.36	94.85
10/08/2004	94.85	95.5	93.91	94.24
10/11/2004	94.8	94.91	94.04	94.14
10/12/2004	93.25	94.8	93.24	94.59
10/13/2004	95	95.25	94.19	94.72
10/14/2004	94	94.16	92.4	92.93
10/15/2004	93.7	94.32	93.09	94.16
10/18/2004	94.16	94.45	93.09	94.25
10/19/2004	94.25	95	92.6	93.06
10/20/2004	92.11	92.69	90.74	92.34
10/21/2004	92	93.85	91.98	93.47
10/22/2004	93.02	93.74	92.01	92.7
10/25/2004	91.75	92.71	91.11	92.42
10/26/2004	92.8	94.78	92.8	93.76
10/27/2004	93.28	96.3	93	96.1
10/28/2004	96.1	98.14	95.8	97.43
10/29/2004	97.43	98.45	97.43	98.38
11/01/2004	98.2	98.91	97.8	98.32
11/02/2004	98.85	99.73	98.5	98.55
11/03/2004	100.01	100.5	98.68	99.37
11/04/2004	99.37	100.55	98.45	100
11/05/2004	100.5	101.74	99.35	100.85
11/08/2004	100.4	100.8	99.78	100.21
11/09/2004	100.22	101.28	99.89	100.87
11/10/2004	100.91	101.33	100.38	100.75
11/11/2004	101.25	103.3	101.21	103
11/12/2004	103.45	104.9	103.27	104.66
11/15/2004	104.85	105.1	103.65	104.62
11/16/2004	104.63	104.63	103.42	103.72
11/17/2004	104.05	105.4	103.94	104.71
11/18/2004	104.9	104.98	104.12	104.83
11/19/2004	104.77	104.77	101.91	103.04
11/22/2004	102.75	103.9	102.14	103.42
11/23/2004	103.75	104.07	103.08	103.81
11/24/2004	104.1	105.22	104.1	105
11/26/2004	104.95	105.4	104.83	104.84
11/29/2004	105.43	105.59	104.51	105.08
11/30/2004	104.55	105.31	104.55	104.76
12/01/2004	105.25	106.15	104.96	106
12/02/2004	106.02	107.46	105.87	106.6
12/03/2004	106.6	107.08	105.51	106.47
12/06/2004	107.05	107.73	106.35	107.17
12/07/2004	107.72	107.79	106.09	106.09
12/08/2004	106.53	107.68	105.99	106.68
12/09/2004	106.69	107.82	106.19	107.49
12/10/2004	108.5	109.93	107.24	109.4
12/13/2004	109.95	110.88	109.44	110.45
12/14/2004	110.45	110.45	109.65	109.88
12/15/2004	109.65	110.41	108.66	109.25
12/16/2004	106.2	107	104.7	105.4
12/17/2004	104	105.59	103	103.75
12/20/2004	103.76	105.03	103.07	103.79
12/21/2004	104	105.19	100.44	105.01
12/22/2004	104.45	105.5	104.23	104.4
12/23/2004	104.65	105.41	104.35	104.35
12/27/2004	104.95	105.04	103.8	104.2
12/28/2004	104.2	105.21	104.2	105.15
12/29/2004	104.9	105.16	104.33	104.65
12/30/2004	104.9	105.59	104.78	104.92
12/31/2004	104.92	105	104.04	104.04

Menu

Create your free account now!

GS: The Goldman Sachs Group, Inc. Historical Data

2004 Historical Chart

Average

Low

High