GS: The Goldman Sachs Group, Inc. Historical Data

2009 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 140.554

CLOSE 140.8398

Low

LOW 59.13

High

HIGH 193.6

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2009	84.02	87.62	82.19	86.76
01/05/2009	85.81	90.95	85.46	88.78
01/06/2009	90.05	92.2	87.72	88.71
01/07/2009	86.91	87.85	83.65	84.5
01/08/2009	83.52	86.52	82.68	85.41
01/09/2009	85.91	86.87	80.41	83.92
01/12/2009	83.36	83.76	76.43	77.67
01/13/2009	74.16	78.88	73.71	77.92
01/14/2009	75.88	76.88	73.45	75.69
01/15/2009	75.03	76.2	69	73.83
01/16/2009	75.98	76.5	69.95	73.05
01/20/2009	69.6	70.26	59.13	59.2
01/21/2009	63.39	70.1	63.25	69.9
01/22/2009	67.28	73.69	65.53	71.03
01/23/2009	67.87	75.35	67.12	74.91
01/26/2009	76.06	78.75	72.77	74.2
01/27/2009	75.51	78.65	74.77	78.26
01/28/2009	84.28	89.1	83.37	87.7
01/29/2009	85.13	86.59	82.12	82.72
01/30/2009	83.59	84.78	79.35	80.73
02/02/2009	78.78	84	78.57	83.57
02/03/2009	84.3	84.5	79.8	82.81
02/04/2009	83.7	89.92	83.45	87.97
02/05/2009	86.77	94.7	86.26	92.85
02/06/2009	94.27	96.58	91.56	96.57
02/09/2009	97.02	98.66	94.63	97.89
02/10/2009	96.79	97.89	89.7	90.4
02/11/2009	91.75	94.94	90.42	94.71
02/12/2009	92.65	96.2	91.47	95.58
02/13/2009	95	97.98	94.5	96.45
02/17/2009	92.26	92.48	84.79	85.71
02/18/2009	87.69	87.69	81.07	84.5
02/19/2009	86.41	88.87	85.53	86.01
02/20/2009	81.95	87.15	79.27	84.59
02/23/2009	86.51	87.77	79.79	80.07
02/24/2009	81.53	93.09	81.51	92.98
02/25/2009	91.55	93.5	87.3	89.92
02/26/2009	92.3	94	90.02	92.15
02/27/2009	88.63	93.38	87.5	91.08
03/02/2009	87.86	90.21	85.56	86.27
03/03/2009	88.33	88.84	80.29	82.37
03/04/2009	84.9	88	81.5	85.47
03/05/2009	82.88	85.7	79.35	81.72
03/06/2009	82.33	84.48	73.25	75.65
03/09/2009	73.77	77.4	72.78	73.95
03/10/2009	77.68	85.45	77.1	85.28
03/11/2009	86.89	93.5	85.58	92.39
03/12/2009	92.03	97.5	90.18	97.25
03/13/2009	97.79	99.84	95.64	98.8
03/16/2009	100.33	101.41	93.19	93.9
03/17/2009	92.64	99.01	92.55	98.99
03/18/2009	97.58	106.79	96.7	105.25
03/19/2009	104.65	105.77	99.26	99.3
03/20/2009	99.51	100.5	95.1	97.32
03/23/2009	102.5	111.93	101.3	111.93
03/24/2009	110.59	115.65	109.34	110.6
03/25/2009	111.13	113.91	106.13	112.95
03/26/2009	112	113.19	109.45	111.99
03/27/2009	109.61	111.5	107.82	108.08
03/30/2009	104.11	105.05	100.46	100.46
03/31/2009	102.81	108.5	102.48	106.02
04/01/2009	104.1	111.34	103.94	110.29
04/02/2009	115.21	115.9	112.5	114.22
04/03/2009	112.8	119.76	112.55	119.4
04/06/2009	116	117.95	114.05	116.65
04/07/2009	114	119.76	113.57	116.08
04/08/2009	117.37	117.55	112.5	114.75
04/09/2009	119.79	124.98	117.45	124.33
04/13/2009	122.81	131.27	122.5	130.15
04/14/2009	123.76	124.24	115.1	115.11
04/15/2009	116.72	122.1	113.57	121.19
04/16/2009	123.09	123.67	119.58	121.19
04/17/2009	120.84	122.96	118.96	120.6
04/20/2009	116.97	118.9	115	115.01
04/21/2009	113.76	121.03	113.38	120.36
04/22/2009	118.61	124.8	117.84	120.49
04/23/2009	121.64	122.97	118.21	122.81
04/24/2009	123.25	123.7	120.25	121.3
04/27/2009	119.34	124.37	119.34	120.9
04/28/2009	120.17	122.25	119.8	120.67
04/29/2009	122.02	127.94	121.6	127.18
04/30/2009	128.52	129.65	125.18	128.5
05/01/2009	127.9	130.27	126.16	127.08
05/04/2009	127.51	134.43	126.16	134.16
05/05/2009	132.9	136.2	132.55	135.2
05/06/2009	136.8	140.36	136.05	139.22
05/07/2009	140.98	141.56	131.81	133.73
05/08/2009	134.89	139.59	133.15	139.59
05/11/2009	136.85	138.96	134.83	135.78
05/12/2009	137.03	138.4	132.21	135.41
05/13/2009	133.2	133.39	128.06	129.26
05/14/2009	129.12	134.44	128.94	133.6
05/15/2009	134.02	136.1	132.2	134.4
05/18/2009	137.2	143.15	136.78	143.15
05/19/2009	142.59	144.86	141.15	141.15
05/20/2009	142.31	142.63	136.02	136.44
05/21/2009	134.05	139.45	133.92	137.16
05/22/2009	137.78	138.99	136.05	136.35
05/26/2009	134.61	142.07	134.61	142.05
05/27/2009	142.22	145.49	140.01	140.01
05/28/2009	141.65	145.29	139.29	144.65
05/29/2009	145.81	145.9	141.28	144.57
06/01/2009	145.8	147.37	143.31	144.33
06/02/2009	143.25	144.97	142.01	143.13
06/03/2009	141.91	143.31	140.74	142.15
06/04/2009	144.65	149.75	144.4	149.47
06/05/2009	151.05	151.17	148.7	149.01
06/08/2009	147.55	149.44	146.19	148.35
06/09/2009	149	150.79	148.1	149.31
06/10/2009	149.93	149.99	144.52	146.68
06/11/2009	146.12	147.95	145	145.15
06/12/2009	144.38	146.43	144.15	145.64
06/15/2009	144.17	145.6	142.9	143.01
06/16/2009	143.94	145.85	143.26	144.16
06/17/2009	144.09	144.09	139.03	139.73
06/18/2009	139.96	143.7	139.63	143.09
06/19/2009	143.19	144.39	141.53	143.13
06/22/2009	141.87	143.52	137.01	137.01
06/23/2009	138.34	141.22	137.6	141.19
06/24/2009	142.53	144.69	141.31	142.65
06/25/2009	141.57	144.62	140.85	144.43
06/26/2009	144.49	148.19	143.93	146.74
06/29/2009	147.5	149.5	146.1	149.36
06/30/2009	149.41	149.8	146.24	147.44
07/01/2009	147.59	148.88	146.62	147.32
07/02/2009	145.86	146.2	143.28	143.49
07/06/2009	142.66	146.46	142.26	146.46
07/07/2009	146.24	146.97	142.3	142.54
07/08/2009	142.45	142.93	135.23	138.55
07/09/2009	141.76	144.89	140.91	143.21
07/10/2009	142.35	144.87	141.2	141.87
07/13/2009	146.72	149.85	145.05	149.44
07/14/2009	148.98	151.15	148.08	149.66
07/15/2009	152.01	155.98	150.63	155.26
07/16/2009	155	157.99	153.81	156.84
07/17/2009	155.87	157.94	155.52	156.84
07/20/2009	157.75	160.73	157.28	160.03
07/21/2009	159.89	160.01	157.02	159.8
07/22/2009	158.19	161.25	157.34	160.46
07/23/2009	160.2	166.42	159.3	165.45
07/24/2009	164.43	165	162.81	164.72
07/27/2009	164.7	165.47	162	163.87
07/28/2009	162.3	162.39	159.5	160.54
07/29/2009	159.21	160.98	157.9	159.44
07/30/2009	161.11	164.1	160.71	162.42
07/31/2009	162.37	163.87	161.3	163.3
08/03/2009	165.2	166.29	163.3	164.1
08/04/2009	162.99	165.47	162.96	165.17
08/05/2009	165.75	168.96	164.61	168.64
08/06/2009	169.4	170.94	165.81	166.75
08/07/2009	168.3	168.3	162.73	163.65
08/10/2009	163.2	163.88	159.4	160.36
08/11/2009	159.94	162.22	159.15	159.22
08/12/2009	159.87	164.39	159.57	163.76
08/13/2009	165.24	165.49	162.61	164.48
08/14/2009	163.97	164.39	160.79	162.73
08/17/2009	159.32	159.61	157.2	157.25
08/18/2009	159.67	160.9	159.49	160.48
08/19/2009	159.11	160.5	158	159.93
08/20/2009	160.2	162.84	160.1	162.33
08/21/2009	163.76	164.9	162.02	163.51
08/24/2009	164.36	166.26	162.58	162.58
08/25/2009	163.33	165.3	163.04	164.94
08/26/2009	164.29	166.41	163.7	165.95
08/27/2009	165.69	165.9	163.25	165.02
08/28/2009	165.87	166.25	163.4	164.42
08/31/2009	162.95	165.59	161.25	165.46
09/01/2009	164.8	166.38	159.93	160.17
09/02/2009	160.13	161.44	158.14	158.54
09/03/2009	159.92	162.25	159.55	161.66
09/04/2009	161.54	163.85	161.36	162.97
09/08/2009	165.25	167.25	165.05	167.22
09/09/2009	167.8	170.56	167.16	170.27
09/10/2009	171	175.36	170.13	174.87
09/11/2009	176.8	177.81	174.37	174.7
09/14/2009	173.28	177.9	173.16	177.71
09/15/2009	178	178	175.46	176.66
09/16/2009	177.82	179.87	176.5	179.87
09/17/2009	179.88	183	179.55	181.46
09/18/2009	181.69	183.95	180.65	183.18
09/21/2009	181.69	183.73	181.41	182.39
09/22/2009	183.88	185.8	182.58	185.52
09/23/2009	186.31	188	183.64	183.64
09/24/2009	184.92	185.6	181.17	183.06
09/25/2009	182.18	183.1	177.7	179.5
09/28/2009	180.14	182.78	178.66	182.5
09/29/2009	182.99	184.78	182.13	183.58
09/30/2009	184.77	185.48	181.82	184.35
10/01/2009	184.01	184.69	178.6	178.99
10/02/2009	176.45	181.06	175.6	179.61
10/05/2009	180.77	186.65	180.55	186.47
10/06/2009	188.46	189.44	184.6	186.98
10/07/2009	186.51	190.58	186	190.48
10/08/2009	191.89	192.17	187.61	188.17
10/09/2009	188.73	189.75	187.92	189.3
10/12/2009	190.86	190.9	188.84	190.15
10/13/2009	186.41	187.8	185.1	187.23
10/14/2009	191.58	193.6	190.4	192.28
10/15/2009	188.62	190.86	187.2	188.63
10/16/2009	186.67	187.65	183.38	184.37
10/19/2009	184.85	186.79	183.01	185.5
10/20/2009	185.19	187.55	184.07	184.96
10/21/2009	185.2	185.5	179.1	179.26
10/22/2009	180.04	183.94	179.56	183.69
10/23/2009	184.03	184.89	179.04	180.36
10/26/2009	180.52	182.45	177.82	179.37
10/27/2009	179.25	180.1	177.4	178.61
10/28/2009	177.91	178.4	171.67	172.16
10/29/2009	174.57	178.58	173.44	178.58
10/30/2009	177.22	177.62	169.68	170.17
11/02/2009	171.59	173.36	165.3	170.68
11/03/2009	168.98	172.16	168.74	171.61
11/04/2009	173.47	174.6	169.02	169.5
11/05/2009	170.98	173.5	169.21	173.4
11/06/2009	171.96	173.95	171	171.78
11/09/2009	173.68	176.75	173.5	176.57
11/10/2009	176.4	177.75	175.32	176.51
11/11/2009	178.03	180.84	177.95	179.85
11/12/2009	179.7	181.43	177.79	178.48
11/13/2009	178.89	178.99	175.64	176.76
11/16/2009	177.99	179.38	176.43	177.25
11/17/2009	177.01	178.25	175.5	176.6
11/18/2009	176.47	177.45	175.01	176.9
11/19/2009	175.53	176.2	171.43	172.83
11/20/2009	171.4	172.44	170.01	170.01
11/23/2009	171.67	173.63	171.25	172
11/24/2009	171.64	172	170.28	171.13
11/25/2009	171.97	172.1	168.05	168.92
11/27/2009	164.27	166.3	163.22	164.16
11/30/2009	165.47	169.99	164.77	169.66
12/01/2009	171.25	171.33	167.07	167.63
12/02/2009	167.65	167.81	165.57	166.66
12/03/2009	167.95	169.16	163.94	164.3
12/04/2009	167.5	167.8	163.53	167.24
12/07/2009	166.52	167.36	163.76	163.85
12/08/2009	163.12	164.1	161.05	161.84
12/09/2009	162.13	167.05	160.72	166.44
12/10/2009	166.69	167.94	164.16	166.73
12/11/2009	167.54	167.95	165.42	166
12/14/2009	166.48	166.5	163.86	166.1
12/15/2009	164.81	166	162.11	162.74
12/16/2009	163.85	165.89	163.07	164.99
12/17/2009	162.31	163.62	160.83	160.93
12/18/2009	161.81	163.38	160.2	163.19
12/21/2009	163.79	166.75	163.42	165.45
12/22/2009	165.5	166.3	164.5	164.6
12/23/2009	165.06	165.8	163.39	163.63
12/24/2009	164	164.9	163.31	163.97
12/28/2009	164.1	165.71	163.46	163.76
12/29/2009	164.5	165.2	163.21	164.12
12/30/2009	164.06	167.28	163.69	166.7
12/31/2009	167.29	170.13	166.93	168.84

Menu

Create your free account now!

GS: The Goldman Sachs Group, Inc. Historical Data

2009 Historical Chart

Average

Low

High