GS: The Goldman Sachs Group, Inc. Historical Data

2006 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 160.0816

CLOSE 160.2735

Low

LOW 124.23

High

HIGH 206.7

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2006	126.7	129.44	124.23	128.87
01/04/2006	127.35	128.91	126.38	127.09
01/05/2006	126	127.32	125.61	127.04
01/06/2006	127.29	129.25	127.29	128.84
01/09/2006	128.5	130.62	128	130.39
01/10/2006	130.05	132.95	130.02	132.03
01/11/2006	131.45	133.8	131.42	131.97
01/12/2006	131.4	133.21	131.38	132.25
01/13/2006	132.02	133.66	131.9	133.26
01/17/2006	131	133.13	130.59	132.59
01/18/2006	131.06	132.68	131.01	132.37
01/19/2006	132.72	134.82	132.71	133.82
01/20/2006	132.85	134.06	131.25	131.44
01/23/2006	131.64	134.18	131.64	132.87
01/24/2006	132.63	134.09	132.34	133
01/25/2006	133.65	134.04	132.46	133.56
01/26/2006	133.01	138.36	133.01	137.4
01/27/2006	137.93	139.75	137.1	138.94
01/30/2006	139.55	140.64	138.71	139.87
01/31/2006	139.73	141.86	138.45	141.25
02/01/2006	141.4	142.95	140.43	141.71
02/02/2006	142.27	143.77	141.4	142.52
02/03/2006	141.55	143.12	140.7	142.74
02/06/2006	142.61	144.1	141.6	142.82
02/07/2006	142.35	143.31	139.48	139.48
02/08/2006	140.1	141.93	139.32	141.14
02/09/2006	141.14	142.85	140.49	140.85
02/10/2006	140.67	141.85	137.8	140.81
02/13/2006	139.65	141.8	139.15	139.65
02/14/2006	141.2	142.32	138.77	141.78
02/15/2006	142	145.5	141.4	145.14
02/16/2006	146.1	146.35	144.21	145.9
02/17/2006	146.19	146.22	144.06	145.54
02/21/2006	145.56	145.75	143.01	143.45
02/22/2006	143.45	145.53	143.23	145.53
02/23/2006	145.61	145.61	143.79	143.96
02/24/2006	143.05	145.4	143.05	144.16
02/27/2006	144.81	145.25	143.34	143.82
02/28/2006	143.6	144.16	141.11	141.29
03/01/2006	141.98	143.74	141.56	143.15
03/02/2006	143.07	144.86	142.24	144
03/03/2006	143.5	147.48	143.1	146
03/06/2006	146.54	147.08	144.31	145.02
03/07/2006	144.37	144.46	143.17	144.28
03/08/2006	143.55	144.67	141.26	142.49
03/09/2006	142.66	143.4	141.2	141.7
03/10/2006	141.63	142.45	140.15	141.53
03/13/2006	141.55	142.95	139.18	140.72
03/14/2006	145.92	149.5	145.62	149.42
03/15/2006	148.3	149.64	147.59	149
03/16/2006	149.1	149.69	147.45	147.69
03/17/2006	148.25	151.54	148.03	150.36
03/20/2006	150.05	152.66	149.8	152.18
03/21/2006	151.61	152	149.01	149.4
03/22/2006	148.3	152.36	148.3	151.82
03/23/2006	151.17	151.96	150.45	151.67
03/24/2006	151.68	152.57	150.88	152.17
03/27/2006	152.13	155.36	152.13	155
03/28/2006	155.01	157.82	154.16	154.16
03/29/2006	154.9	157.57	154.84	156.9
03/30/2006	157.73	159.63	155.71	156.81
03/31/2006	157	158.38	156.25	156.96
04/03/2006	157.99	159.88	156.92	158.12
04/04/2006	158.12	161.36	158.12	161
04/05/2006	160.5	161.92	160	160.75
04/06/2006	160.07	162.07	160.07	162.04
04/07/2006	162.04	163.16	159.89	161.02
04/10/2006	162.5	164.05	161.45	162.46
04/11/2006	163	163.3	158.51	159.15
04/12/2006	159.63	160.3	158.4	159.52
04/13/2006	158.45	159.69	158.2	159.43
04/17/2006	160.25	163.21	160	161.94
04/18/2006	162.75	166.18	161.32	165.55
04/19/2006	164.55	167.57	163.6	167.05
04/20/2006	166.06	169.31	166.06	168.55
04/21/2006	168.62	168.66	165.32	165.89
04/24/2006	165.5	166.27	163.5	165.35
04/25/2006	165.35	165.6	161.76	162.8
04/26/2006	163.5	164.65	162.2	163.4
04/27/2006	163.35	165.79	162.1	163.97
04/28/2006	163.81	164.89	158.65	160.29
05/01/2006	160.3	161.67	156.08	156.45
05/02/2006	157.6	160	157.12	158.83
05/03/2006	159.5	159.85	157.75	159.15
05/04/2006	159.16	160.33	158	158.04
05/05/2006	159.75	164.6	159.69	164.39
05/08/2006	164.39	166.55	162.2	163.53
05/09/2006	163.75	166.26	163.7	165.75
05/10/2006	164.85	165.41	162.05	164.09
05/11/2006	164.38	164.49	158.6	159.28
05/12/2006	158.75	159.7	156.07	156.11
05/15/2006	154.6	157	151.11	153.14
05/16/2006	153.6	155.11	150.62	152.7
05/17/2006	150.85	151.15	147	148.21
05/18/2006	149.36	150.25	146.25	147.03
05/19/2006	148.3	150.45	146.75	149.41
05/22/2006	148.51	148.51	143.34	146.15
05/23/2006	148.05	148.88	143.7	143.7
05/24/2006	143.65	145.59	140.42	143.92
05/25/2006	145.2	147.32	144.68	147.32
05/26/2006	150	152.94	149.47	152.94
05/30/2006	151	151.95	149.25	149.83
05/31/2006	151.3	152.39	149.15	150.95
06/01/2006	150.92	153.59	150.19	153.55
06/02/2006	155.5	157	153.6	154.09
06/05/2006	154.95	156.29	149.85	150.4
06/06/2006	151.39	152.06	147.5	149.24
06/07/2006	149.25	152.53	148.3	149.95
06/08/2006	148.8	150.67	144.5	149.76
06/09/2006	151	152.1	148.99	149.89
06/12/2006	150.3	150.72	145	145
06/13/2006	144.5	145.5	138.01	139.25
06/14/2006	139.75	141.76	136.79	138.5
06/15/2006	140.4	145.19	140.07	144.12
06/16/2006	143.3	144.59	142.61	144
06/19/2006	144.98	145.75	142.95	143.75
06/20/2006	144.65	145.99	143.59	145.26
06/21/2006	145.77	150.32	145.5	149.83
06/22/2006	149.71	150.5	146.95	148.31
06/23/2006	147.85	149.4	147.21	147.92
06/26/2006	148.92	149.95	148.1	149.9
06/27/2006	149.05	150.89	147.16	147.16
06/28/2006	147.41	148.5	145.07	146.49
06/29/2006	148.1	152.2	146.35	152.2
06/30/2006	152.2	152.72	149.5	150.43
07/03/2006	151.93	152.79	151.34	152.45
07/05/2006	151.7	151.7	150	150.95
07/06/2006	152.29	152.3	150.2	150.58
07/07/2006	150.01	150.5	148.44	148.51
07/10/2006	149.25	150.41	148.16	148.85
07/11/2006	148.4	149	146.55	148.67
07/12/2006	148.7	149.23	145.07	145.27
07/13/2006	144.03	145.2	142.1	142.55
07/14/2006	143.1	143.5	138.97	140.1
07/17/2006	140.1	142.27	139.2	140.87
07/18/2006	140.62	142.48	139.9	142.34
07/19/2006	142.7	147.85	142.7	146.97
07/20/2006	146.7	147.8	145	145.18
07/21/2006	145.05	145.06	141.8	142.04
07/24/2006	143.3	147.5	143.06	146.9
07/25/2006	146.9	149.67	145.34	148.49
07/26/2006	147.5	148.82	146.69	147.38
07/27/2006	148.7	149.63	147.59	148.26
07/28/2006	149.65	152.35	149.33	151.72
07/31/2006	151.6	153.73	150.66	152.75
08/01/2006	151.63	151.74	149.59	151.26
08/02/2006	150.26	150.5	147.54	149.9
08/03/2006	148.75	153.15	148.47	152.1
08/04/2006	154	156.29	152.17	152.99
08/07/2006	152.12	154.85	151.76	152.65
08/08/2006	152.65	155.4	150.49	151.45
08/09/2006	153.5	153.75	149.6	150.01
08/10/2006	149.5	152.12	148.5	151.63
08/11/2006	152.35	152.87	149.99	151.11
08/14/2006	152.48	153.01	149.43	150.37
08/15/2006	152.38	153.99	151.21	152.65
08/16/2006	153.95	155.05	152.72	154.99
08/17/2006	153.9	156.87	153.85	154.45
08/18/2006	154.45	154.75	153	154.68
08/21/2006	153.16	154.25	151.64	153.83
08/22/2006	154.36	155.01	153.05	154.15
08/23/2006	153.41	154.75	152.15	152.7
08/24/2006	153.55	153.6	150.75	151.4
08/25/2006	150.69	151.42	149.75	150.07
08/28/2006	148.25	150.54	147.88	149.53
08/29/2006	149.6	149.79	145.66	147.09
08/30/2006	147.2	147.76	146.42	147.06
08/31/2006	147.07	148.75	147.07	148.65
09/01/2006	148.7	149.43	147.13	149.14
09/05/2006	149.75	151.51	149.05	151.28
09/06/2006	150.65	151.44	149.92	150.67
09/07/2006	150.1	150.68	148.35	148.57
09/08/2006	151	151	147.52	149.8
09/11/2006	149.25	151.23	149.15	151
09/12/2006	154.75	159.75	154.71	158.29
09/13/2006	157.7	162.26	156.81	160.86
09/14/2006	159.75	163.18	159.52	162.52
09/15/2006	162.5	163.75	161.52	162.71
09/18/2006	162.02	164.8	162	163.22
09/19/2006	163.08	164.22	162.31	163.39
09/20/2006	164.63	167.16	164.23	166.6
09/21/2006	167.5	169.69	165.86	167.15
09/22/2006	166.95	168.33	165.76	167.52
09/25/2006	167.9	169.42	167	168.69
09/26/2006	167.94	169.92	167.02	168.68
09/27/2006	168.93	169.9	167.25	169
09/28/2006	168.95	170	167.8	170
09/29/2006	170.05	171.15	169.1	169.17
10/02/2006	168.51	171.45	168.51	170.69
10/03/2006	170.44	174.4	170.1	174.2
10/04/2006	173.31	176.66	173.31	176.56
10/05/2006	176.52	176.52	174.69	175.5
10/06/2006	174.32	176	173.8	175.65
10/09/2006	175.4	177.49	175.32	177.45
10/10/2006	177.05	179.85	176.79	178.86
10/11/2006	177.3	178.97	176.75	178.97
10/12/2006	179.27	181.92	178.61	181.51
10/13/2006	181.21	183.96	180.65	183.85
10/16/2006	183.82	185.48	183.09	185.22
10/17/2006	184.22	184.71	182.14	183.07
10/18/2006	184.07	184.65	181.85	182.97
10/19/2006	181.25	182.63	179.9	180.05
10/20/2006	179.72	180.69	178.85	180.4
10/23/2006	180.23	184.87	180.21	184.7
10/24/2006	184.52	188.25	184.4	187.84
10/25/2006	188.64	189.69	187.16	188.61
10/26/2006	189.18	193.6	188.29	193.38
10/27/2006	192.01	193.23	188.39	188.67
10/30/2006	188	190.55	186.7	189.75
10/31/2006	190	191.02	188.88	189.79
11/01/2006	191	192.21	184.75	185
11/02/2006	184.51	187.79	182.7	187.39
11/03/2006	188.9	188.95	185.3	187.13
11/06/2006	187.68	191.7	187.68	190
11/07/2006	190.2	191.42	188.56	188.68
11/08/2006	187.65	189.92	186.5	188.77
11/09/2006	188.4	189	184.78	184.78
11/10/2006	185.46	187.07	184.6	187.06
11/13/2006	187.65	189.8	187.23	187.73
11/14/2006	188.4	190.94	185.4	190.36
11/15/2006	190.37	194.32	189.84	193.11
11/16/2006	194	196.8	194	196.72
11/17/2006	195.98	197	194.88	195.04
11/20/2006	195.35	198.11	195.03	197.45
11/21/2006	199	199.89	198.29	199.76
11/22/2006	200	202.47	199.99	202.29
11/24/2006	200.23	203.35	199.15	201.6
11/27/2006	201.35	202.1	193.11	193.11
11/28/2006	193	197.49	191.5	197.12
11/29/2006	197.99	199.45	193.06	196.22
11/30/2006	195.98	196.45	193.18	194.8
12/01/2006	195.7	196.43	191.52	194.5
12/04/2006	195.65	200.08	195.39	200.05
12/05/2006	199.7	202.25	198.21	201.61
12/06/2006	202	205.05	201	205
12/07/2006	206.7	206.7	200	200.2
12/08/2006	200.24	205.26	200	205.1
12/11/2006	205.5	205.5	201.84	202.52
12/12/2006	200.21	203.85	198.44	200
12/13/2006	200.16	201.78	198	198.31
12/14/2006	199.2	200.8	197.63	200.13
12/15/2006	200.61	201.95	199.8	199.84
12/18/2006	200.5	203.59	199.64	203.24
12/19/2006	201.98	202.67	200.43	201.24
12/20/2006	201.79	204.31	201.24	201.37
12/21/2006	202.36	202.69	197.7	198.1
12/22/2006	199.1	199.15	195.66	198.09
12/26/2006	198.9	200.6	198.29	199.86
12/27/2006	199.86	202.29	199.72	201.95
12/28/2006	202.33	202.48	199.76	200.8
12/29/2006	200.93	202.4	199.32	199.35

Menu

Create your free account now!

GS: The Goldman Sachs Group, Inc. Historical Data

2006 Historical Chart

Average

Low

High