GS: The Goldman Sachs Group, Inc. Historical Data

2005 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 112.324

CLOSE 112.4121

Low

LOW 94.75

High

HIGH 134.99

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2005	104.9	105.25	104.34	104.95
01/04/2005	104.8	105.2	103.91	104.27
01/05/2005	103.75	104.98	103.58	103.8
01/06/2005	103.96	105.25	103.91	105.23
01/07/2005	105.23	105.46	104.4	104.78
01/10/2005	104.28	105.43	104.27	104.98
01/11/2005	104.05	104.68	103.4	104.17
01/12/2005	104.1	104.26	102.41	103.27
01/13/2005	102.8	103.96	102.78	102.94
01/14/2005	103.1	104.35	102.94	104.22
01/18/2005	103.6	105.18	103.56	105
01/19/2005	104.33	104.72	103.81	104.06
01/20/2005	103.5	103.77	102.88	103.4
01/21/2005	103.2	104.54	102.79	103.33
01/24/2005	103.33	104.54	103.04	103.24
01/25/2005	104.1	104.7	102.61	102.86
01/26/2005	103.18	103.52	101.79	103.26
01/27/2005	103.37	104.34	103.01	104
01/28/2005	104.65	106.71	104	106.12
01/31/2005	107.38	107.97	107.15	107.85
02/01/2005	107.65	108.94	107.3	108.4
02/02/2005	108.15	108.97	107.99	108.59
02/03/2005	108.4	108.94	108.2	108.74
02/04/2005	108.74	110.33	108.71	110.02
02/07/2005	110.02	110.21	109.33	109.59
02/08/2005	109.97	111.93	109.91	111.55
02/09/2005	111.53	113.35	111.35	111.45
02/10/2005	111.8	112.98	111.75	112.77
02/11/2005	112.78	113.93	112.07	112.77
02/14/2005	112.78	113.38	111.69	111.97
02/15/2005	112.5	113.19	112.25	112.71
02/16/2005	112.35	112.62	111.61	112.27
02/17/2005	112.6	112.81	110.54	110.6
02/18/2005	110.65	110.8	108.6	109
02/22/2005	108.05	109.26	107.52	107.86
02/23/2005	108.62	109.41	108.17	109.11
02/24/2005	108.65	109.21	108.13	108.5
02/25/2005	108.73	110.25	108.53	110.1
02/28/2005	110	110.11	108.35	108.8
03/01/2005	108.39	110.76	108.39	110.02
03/02/2005	109.25	111.32	109.22	109.73
03/03/2005	110.4	110.86	109	109.41
03/04/2005	110.2	112.83	110.03	111.53
03/07/2005	111.95	113.12	111.53	112.8
03/08/2005	112.8	113.17	112.1	112.63
03/09/2005	112.5	112.5	110.82	110.87
03/10/2005	111.45	112	110.82	111.33
03/11/2005	111.34	111.55	108.91	109.55
03/14/2005	109.81	110.75	109.06	110
03/15/2005	111.7	111.9	110.43	110.54
03/16/2005	110.54	110.58	108.6	109.97
03/17/2005	109.97	111.24	108.45	110.04
03/18/2005	109.7	110.7	109.56	109.98
03/21/2005	110.1	110.84	109.6	109.6
03/22/2005	109.75	110.99	107.67	107.99
03/23/2005	107.6	108.92	107.5	108.06
03/24/2005	108.78	109.5	108.37	108.4
03/28/2005	108.95	109.99	108.55	109.68
03/29/2005	109.68	110.63	108.37	108.45
03/30/2005	108.19	109.9	108.19	109.8
03/31/2005	110	110.26	109.06	109.99
04/01/2005	110.74	111.06	108.31	109.3
04/04/2005	109.15	111.33	108.58	111
04/05/2005	110.95	111.9	110.45	110.59
04/06/2005	110.95	112.64	110.79	112.5
04/07/2005	112.5	113.93	112.2	113.53
04/08/2005	113.25	114.25	112.78	112.93
04/11/2005	113.45	113.81	111.92	112.09
04/12/2005	111.55	112.47	110.14	111.76
04/13/2005	111.77	112	109.73	110.01
04/14/2005	110.15	110.4	108.43	108.49
04/15/2005	108.35	109.07	106.49	106.49
04/18/2005	106.69	107.99	106.3	107.35
04/19/2005	107.5	107.92	106.66	106.69
04/20/2005	106.7	106.89	104.07	104.33
04/21/2005	105.55	106.92	103.45	105.11
04/22/2005	105	105.75	103.21	104.19
04/25/2005	104.55	106.41	104.55	105.74
04/26/2005	105.74	107.19	105.12	105.72
04/27/2005	105.65	108.16	105.21	107.76
04/28/2005	106.95	107.89	105.94	106.23
04/29/2005	107.13	107.28	104.5	106.79
05/02/2005	105.48	105.85	103	104.46
05/03/2005	103.55	104.9	103.05	104.37
05/04/2005	105.2	107.15	104.65	106.27
05/05/2005	106.8	107.29	104.56	105.3
05/06/2005	105.75	106.18	104.5	104.68
05/09/2005	104.48	105.54	104.22	105.5
05/10/2005	104.22	104.27	101.81	102.11
05/11/2005	102.55	104.04	101.97	103.75
05/12/2005	103.5	103.73	99.34	100.22
05/13/2005	100.2	100.2	96.42	97.82
05/16/2005	97.82	99.29	97.8	98.42
05/17/2005	97.5	98.62	97.25	98.35
05/18/2005	98.5	99.97	98.5	99.58
05/19/2005	99.23	100.5	99.23	100.12
05/20/2005	99.95	101.2	99.55	101.08
05/23/2005	101.65	101.65	100.3	100.69
05/24/2005	100.5	100.5	98.7	99.58
05/25/2005	99.7	99.7	97.23	97.25
05/26/2005	98.05	98.16	96.04	96.6
05/27/2005	96.95	96.97	95.16	95.5
05/31/2005	94.99	97.57	94.75	97.5
06/01/2005	97.4	99.78	96.71	98.64
06/02/2005	98	98.48	97.23	97.67
06/03/2005	97.55	98.13	96.66	97.3
06/06/2005	96.75	98.78	96.43	98.42
06/07/2005	98.6	99.47	98.28	98.4
06/08/2005	99.1	99.23	98.35	98.35
06/09/2005	98.85	100.36	98.61	99.95
06/10/2005	100.13	100.13	98.68	99.05
06/13/2005	98.78	99.77	98.41	99.26
06/14/2005	99.65	100.17	98.25	98.3
06/15/2005	98.6	99.63	97.81	99.19
06/16/2005	98.7	103.3	98.7	102.65
06/17/2005	102.75	104.24	102.3	103.8
06/20/2005	103.37	103.85	102.66	103.25
06/21/2005	103	103.8	102.56	102.64
06/22/2005	102.67	103.4	102.34	102.47
06/23/2005	102.3	103.13	101.9	102.02
06/24/2005	102.16	103.7	101.93	103.67
06/27/2005	103	103.69	102	103.2
06/28/2005	103.5	104.96	103.3	103.96
06/29/2005	104.21	104.45	102.61	102.79
06/30/2005	103.28	103.46	101.77	102.02
07/01/2005	102.17	103.64	102.17	102.71
07/05/2005	102.25	103.7	102.16	103.18
07/06/2005	103.03	104.07	103.03	103.55
07/07/2005	102.35	104.21	102.02	104.1
07/08/2005	104.1	105.84	103.68	105.65
07/11/2005	105.66	107.46	105.62	107.31
07/12/2005	107	108.68	107	107.24
07/13/2005	107.32	108.46	107.24	108
07/14/2005	108.95	109.2	108.22	108.55
07/15/2005	108.25	108.79	107.77	108.5
07/18/2005	107.95	108.68	107.49	108.24
07/19/2005	108.65	109.88	108.62	109.72
07/20/2005	107.75	109.98	107.73	109.61
07/21/2005	109.25	109.64	107.88	108.25
07/22/2005	107.94	109.24	107.68	109.13
07/25/2005	109.07	109.73	108.31	108.32
07/26/2005	108.53	108.72	107.57	107.72
07/27/2005	107.95	109.18	107.28	109.15
07/28/2005	109.2	109.9	108.1	109.67
07/29/2005	109.42	109.5	107.44	107.48
08/01/2005	107.6	108.27	106.69	107.12
08/02/2005	107.25	109.68	107.25	109.52
08/03/2005	109.08	111.1	108.77	110.87
08/04/2005	110	110.07	108.75	109.25
08/05/2005	108.75	109.8	108.25	109.7
08/08/2005	110.03	110.96	109.65	109.91
08/09/2005	110.03	111.62	110.02	111.48
08/10/2005	111.98	113.82	111.82	112.03
08/11/2005	112.08	114.28	111.94	114.14
08/12/2005	113.18	114.35	112.9	113.65
08/15/2005	113.25	114.82	112.98	114.67
08/16/2005	114.55	114.87	112	112.08
08/17/2005	111.85	112.07	110.21	111.13
08/18/2005	110.89	111.33	110.22	110.85
08/19/2005	111.12	111.84	110.95	111.27
08/22/2005	111.8	112.41	111.08	111.7
08/23/2005	111.5	112	111.07	111.8
08/24/2005	111.79	112.71	109.99	109.99
08/25/2005	110.24	110.75	109	110.5
08/26/2005	110.5	110.7	109.03	109.75
08/29/2005	109.5	110.41	109.28	110.15
08/30/2005	109.9	110	108.86	109.84
08/31/2005	109.84	111.5	109.84	111.18
09/01/2005	111.7	114.44	111.6	113.12
09/02/2005	113.3	113.79	112.73	113.21
09/06/2005	113.79	114.92	113.63	114.59
09/07/2005	114.59	115.05	114.33	114.91
09/08/2005	114.73	115.7	114.41	115.16
09/09/2005	115.5	116.28	115.4	116.17
09/12/2005	116.71	118.48	116.57	118
09/13/2005	117.75	117.89	116.74	117.2
09/14/2005	117.75	118.5	115.52	115.9
09/15/2005	115	116.15	114.86	115.95
09/16/2005	116.5	118.5	116.3	118.4
09/19/2005	118.1	118.62	117.02	118.28
09/20/2005	120.39	120.4	118.05	118.05
09/21/2005	116.13	117.61	115.46	115.68
09/22/2005	115.68	119.04	114.95	118.5
09/23/2005	118.79	119.91	117.82	119.47
09/26/2005	119.95	120.14	119.3	120
09/27/2005	119.7	120.97	119.55	119.67
09/28/2005	120.15	120.87	119.78	120.1
09/29/2005	119.1	121.47	119.03	121.22
09/30/2005	120.89	121.7	120.8	121.58
10/03/2005	121.29	122.36	121.28	121.65
10/04/2005	120.9	121.65	118.7	118.92
10/05/2005	118.92	119.19	116.6	117.75
10/06/2005	117.7	118.56	116.23	116.93
10/07/2005	117.25	118.05	117.2	117.57
10/10/2005	118	119.37	117.55	118.51
10/11/2005	119.2	119.79	117	117.55
10/12/2005	117.55	118.67	113.53	115.65
10/13/2005	115.2	116.23	110.23	113.18
10/14/2005	114.1	114.87	112.53	114.55
10/17/2005	115.99	117.7	115.93	117.05
10/18/2005	116.55	118.39	116.53	117.09
10/19/2005	116.25	121.33	116.02	121.2
10/20/2005	119.98	122.08	118.71	118.75
10/21/2005	119.8	119.98	118.02	118.77
10/24/2005	119.7	123.47	119.2	123.3
10/25/2005	122.52	124.84	122.32	123.55
10/26/2005	123.25	124.99	122.65	124.25
10/27/2005	123.8	124.9	122.02	122.43
10/28/2005	123.7	124.75	122.59	124.56
10/31/2005	125	127.38	124.95	126.37
11/01/2005	126.7	126.89	124.8	126.6
11/02/2005	126	129.86	126	129.13
11/03/2005	130	130	128.09	129.2
11/04/2005	129.75	131.18	128.9	130.96
11/07/2005	130.5	131.69	128.67	129.15
11/08/2005	128.35	128.36	127.22	127.52
11/09/2005	127.84	129.73	127.5	128.7
11/10/2005	128.15	130.33	127.78	130.09
11/11/2005	129.45	130.63	129.27	130
11/14/2005	130.32	130.32	128.6	129.24
11/15/2005	129.7	129.76	127.06	127.97
11/16/2005	128.35	128.47	126.56	128.18
11/17/2005	128	130.41	127.86	130.41
11/18/2005	131.9	131.9	129.81	131.58
11/21/2005	131.25	132.48	130.49	132.41
11/22/2005	131.8	132.99	130.81	132.6
11/23/2005	132.61	134.99	132.61	134.08
11/25/2005	134.2	134.89	134.03	134.12
11/28/2005	134.3	134.3	130.84	131.1
11/29/2005	132	132.43	129.05	130.45
11/30/2005	130.45	131.27	128.44	128.96
12/01/2005	130.5	131.66	129.61	130.28
12/02/2005	130.15	131.76	130.01	131.08
12/05/2005	130.75	133.67	129.42	133.05
12/06/2005	133.95	134.16	130.85	131.31
12/07/2005	130.68	131.1	128.85	129.89
12/08/2005	129.05	130.02	127.76	128.64
12/09/2005	129.15	130.05	128.44	129.66
12/12/2005	130.4	131.02	128.51	130.01
12/13/2005	128.8	131.89	128.51	131.64
12/14/2005	131.08	131.9	129.35	129.63
12/15/2005	128.25	129.6	127.6	128.3
12/16/2005	127.66	127.86	126.11	126.5
12/19/2005	127.3	127.4	124.45	125.13
12/20/2005	124.7	126.23	124.34	125.86
12/21/2005	126.35	128.3	126.11	127.31
12/22/2005	127.55	128.25	126.69	127.99
12/23/2005	127.95	128.47	127.4	128.11
12/27/2005	128.7	129.4	127.83	128.26
12/28/2005	128.3	128.81	127.64	127.98
12/29/2005	127.45	128.74	127.45	128.02
12/30/2005	127.15	128.07	126.7	127.71

Menu

Create your free account now!

GS: The Goldman Sachs Group, Inc. Historical Data

2005 Historical Chart

Average

Low

High