GS: The Goldman Sachs Group, Inc. Historical Data

2011 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 130.9808

CLOSE 130.7592

Low

LOW 84.27

High

HIGH 175.34

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2011	170.55	173.25	169.85	173.05
01/04/2011	173.87	174	172	173.08
01/05/2011	172.05	174.49	172	174
01/06/2011	174.51	174.59	171.98	172.21
01/07/2011	172.7	172.89	169.36	170.69
01/10/2011	170	171.29	169.2	169.76
01/11/2011	170.5	171.43	168.32	169.36
01/12/2011	169.39	172.31	169.18	171.67
01/13/2011	172.04	172.6	171	171.57
01/14/2011	171.19	175	171.19	175
01/18/2011	174.75	175.34	173.05	174.68
01/19/2011	169.46	171.49	165.86	166.49
01/20/2011	166.55	167.06	164.01	165.69
01/21/2011	165.88	169.2	165.12	166.2
01/24/2011	165.99	167.07	165.75	166.3
01/25/2011	163.05	164.79	160.12	161.98
01/26/2011	161.7	162.84	161.04	161.31
01/27/2011	161.13	164.25	161.11	164.03
01/28/2011	164.16	165.09	161.42	161.77
01/31/2011	161.38	163.72	161.23	163.62
02/01/2011	163.86	166.25	163.61	165.33
02/02/2011	165.15	166.64	164.2	165.05
02/03/2011	164.99	164.99	161.84	164.64
02/04/2011	164.88	164.98	162.76	164.83
02/07/2011	164.79	168.1	164.6	167.13
02/08/2011	167.02	168.72	166.26	168.55
02/09/2011	168.23	168.23	164.66	166.01
02/10/2011	165.15	166.65	164.68	165.34
02/11/2011	165.11	167.69	164.81	166.66
02/14/2011	166.15	167.8	165.51	167.52
02/15/2011	167.32	168.44	166.82	167.91
02/16/2011	168.56	169.9	168	168.81
02/17/2011	168.54	168.69	167	167.16
02/18/2011	167.04	168.3	166.85	168.04
02/22/2011	165.67	165.76	162.35	162.94
02/23/2011	162.63	164.8	161.77	163.09
02/24/2011	162.2	163.9	161.32	163.44
02/25/2011	164.05	165.88	163.52	165.12
02/28/2011	165.53	166.25	163.11	163.78
03/01/2011	163.55	164.49	161.3	161.31
03/02/2011	161.58	163.33	161.11	161.69
03/03/2011	162.71	165.18	162.69	164.49
03/04/2011	162.88	163	160.36	161
03/07/2011	161.41	161.84	158.5	159.15
03/08/2011	159.43	161.78	159.04	161.3
03/09/2011	161.85	163.72	161.58	162.35
03/10/2011	160.8	161	159.99	160.27
03/11/2011	159.85	161.55	159.84	160.68
03/14/2011	159.94	160.5	158.02	158.43
03/15/2011	156.06	158.05	154.85	157.25
03/16/2011	157.23	157.24	153.26	154.38
03/17/2011	155.93	156.35	153.95	155.75
03/18/2011	156.6	160.25	155.24	159.96
03/21/2011	161.62	162.15	159.9	160.21
03/22/2011	160.64	162.21	160.12	160.79
03/23/2011	160.02	160.23	158.24	159.53
03/24/2011	160.35	160.5	158.83	159.91
03/25/2011	160.51	160.51	157.7	157.97
03/28/2011	158.2	159.29	156.41	156.47
03/29/2011	156.6	158.7	155.53	158.47
03/30/2011	159.03	160.43	157.47	159.07
03/31/2011	157.38	160.07	157.32	158.6
04/01/2011	159.77	162	159.66	160.23
04/04/2011	160.76	160.88	158.6	158.9
04/05/2011	158.46	159.15	157.62	158.91
04/06/2011	159.89	161.99	158.85	161.89
04/07/2011	161.99	164.4	161.57	162.4
04/08/2011	163.49	163.62	160.82	160.96
04/11/2011	160.54	162.91	160.54	161.47
04/12/2011	160.25	161.44	159.45	160.42
04/13/2011	162.5	163.98	159.83	160.17
04/14/2011	157.51	157.6	155.25	155.79
04/15/2011	156.18	156.95	154.63	155.13
04/18/2011	154.05	154.88	151.52	153.78
04/19/2011	156.09	156.1	149.55	151.86
04/20/2011	153.17	154.15	151.5	152.7
04/21/2011	153.09	154.33	152.7	153.51
04/25/2011	152.58	152.59	151.18	152.19
04/26/2011	151.89	153.95	151.78	153.27
04/27/2011	153.6	153.85	152	152.86
04/28/2011	152.55	152.6	150.2	150.6
04/29/2011	150.28	151.87	149.64	151.01
05/02/2011	152.2	153.07	151.07	151.3
05/03/2011	150.97	152.8	150.68	151.87
05/04/2011	152.25	152.46	150.95	151.52
05/05/2011	150.87	151.22	149.95	150.41
05/06/2011	151.47	151.97	149.53	150.1
05/09/2011	149.7	149.87	148.8	149.12
05/10/2011	149.02	150.74	148.52	150.4
05/11/2011	150	150	147.65	147.88
05/12/2011	145.99	146.78	140.66	142.75
05/13/2011	142.39	142.52	139.25	141.46
05/16/2011	140.89	143.39	140.26	140.6
05/17/2011	140.26	141.95	139.08	140.81
05/18/2011	140.94	141.82	140.21	140.84
05/19/2011	141.23	141.3	138.43	139.34
05/20/2011	138.18	139.64	134.79	134.99
05/23/2011	133.64	137.19	133.64	135.84
05/24/2011	136.27	136.76	135.03	136.34
05/25/2011	135.67	137.59	135.51	136.24
05/26/2011	136.2	136.7	135.34	136.26
05/27/2011	136.25	138.96	136.23	138.66
05/31/2011	140.82	142.3	139.88	140.73
06/01/2011	139.95	140	136.1	136.17
06/02/2011	136.65	136.73	131.5	134.38
06/03/2011	132.98	137.17	132.89	135.33
06/06/2011	134.75	135.22	133.14	133.9
06/07/2011	134.38	135.76	132.99	132.99
06/08/2011	132.63	134.89	131.5	131.59
06/09/2011	131.99	135.1	131.83	133.53
06/10/2011	133.21	137.25	132.51	135.92
06/13/2011	136.13	137.97	135.92	137.53
06/14/2011	138.2	138.95	136.54	137.1
06/15/2011	136.07	137.59	134.01	134.85
06/16/2011	134.63	136.89	134.15	136.09
06/17/2011	137.83	138.79	137.21	137.23
06/20/2011	136.42	136.73	134.36	135.14
06/21/2011	135.5	137.19	134.3	135.96
06/22/2011	135.59	137.78	134.43	134.52
06/23/2011	133.1	133.83	131.64	132.36
06/24/2011	132.81	133.45	130.82	130.91
06/27/2011	130.75	131.86	129.8	130.71
06/28/2011	131.34	131.34	128.3	129.26
06/29/2011	129.73	133.23	129.5	132.53
06/30/2011	133.05	133.8	131.5	133.09
07/01/2011	133.43	136.72	133.09	136.65
07/05/2011	135.9	136.05	133	134.5
07/06/2011	133.78	134.44	132.82	133.89
07/07/2011	135.09	136.2	134.72	135.01
07/08/2011	133.32	134.4	133.17	134.08
07/11/2011	132.75	133.43	131.07	132.02
07/12/2011	131.42	132.66	130.1	130.31
07/13/2011	130.74	131.77	129.7	129.92
07/14/2011	131.7	132.2	129.75	129.89
07/15/2011	131.31	131.51	129.18	130.16
07/18/2011	129.58	130.16	127.5	129.33
07/19/2011	125.73	129.93	125.5	128.49
07/20/2011	128	133.8	127.58	132.75
07/21/2011	133.52	135.98	133.25	135.58
07/22/2011	135.03	136.47	134.44	135.49
07/25/2011	134.17	137.13	133.5	136.85
07/26/2011	136.61	139.25	136.02	137.6
07/27/2011	136.79	137.25	134.44	134.72
07/28/2011	134.97	138.13	134.65	135.84
07/29/2011	134.1	136.6	133.13	134.97
08/01/2011	136.92	137.34	133.75	134.15
08/02/2011	132.08	134.76	131.18	131.23
08/03/2011	131.35	133.27	130.71	132.08
08/04/2011	130.84	131.89	126.21	126.23
08/05/2011	127.75	129.23	122.35	125.18
08/08/2011	122.08	125.44	112.11	117.66
08/09/2011	120.51	123.15	111.6	122.73
08/10/2011	119.58	119.67	110.04	110.34
08/11/2011	112.94	119.75	112.25	118.1
08/12/2011	119.82	120.88	115.29	116.47
08/15/2011	117.57	119.7	116	119.13
08/16/2011	117.6	119.78	115.5	116.87
08/17/2011	117.36	118.75	116.55	117.25
08/18/2011	112.15	114.5	112.04	113.14
08/19/2011	111.87	115.3	111.11	111.76
08/22/2011	114.17	114.49	105.1	106.51
08/23/2011	106.02	108.8	103.16	106.86
08/24/2011	106.9	110.74	106.39	110.31
08/25/2011	114.51	118.1	108.11	109.84
08/26/2011	108.63	112.58	107.72	111.75
08/29/2011	113.65	116.54	112.33	116.07
08/30/2011	115.33	116	113.25	115.18
08/31/2011	115.4	117.8	114.67	116.22
09/01/2011	115.55	115.55	111.6	112.16
09/02/2011	108.58	109.24	105.8	107.06
09/06/2011	103.67	105.6	103.43	104.56
09/07/2011	106	108.79	105	108.34
09/08/2011	107.13	108	104.74	104.79
09/09/2011	104.38	105.82	102.22	102.25
09/12/2011	100.79	103	99.78	102.92
09/13/2011	103.41	105.18	101.5	104.09
09/14/2011	104.91	105.88	103.53	104.54
09/15/2011	105.17	108.19	105.1	107.97
09/16/2011	109.07	109.66	105.91	107.49
09/19/2011	105.32	105.6	103.25	104.81
09/20/2011	105	105.27	102.53	102.61
09/21/2011	102.81	102.83	97.72	97.86
09/22/2011	95.96	96.03	91.4	93.98
09/23/2011	92.84	96.52	92.8	95.18
09/26/2011	96.19	99.73	95	99.14
09/27/2011	101.2	104.08	98.78	99.55
09/28/2011	99.98	100.81	96.21	96.32
09/29/2011	98.65	99.98	97.2	99.87
09/30/2011	98.28	98.4	94.46	94.55
10/03/2011	93.74	95.72	89.88	90.08
10/04/2011	88.32	95.22	84.27	94.58
10/05/2011	93.87	95.54	90.82	94.29
10/06/2011	94	98	91.76	97.93
10/07/2011	98.07	98.07	92.25	92.69
10/10/2011	94.92	96.39	93.95	96.14
10/11/2011	94.56	98.81	94	96.7
10/12/2011	98.2	101.13	96.39	99.11
10/13/2011	97.87	98.02	94.52	96.15
10/14/2011	96.79	97.84	94.65	96.73
10/17/2011	95.51	97.89	95.17	96.9
10/18/2011	98.19	103.74	96.55	102.25
10/19/2011	101.55	104.94	100.32	100.79
10/20/2011	101.69	102.17	98.28	100.86
10/21/2011	101.74	103.06	100.59	102.09
10/24/2011	102.65	104.73	102.58	103.98
10/25/2011	103.05	103.17	100.08	100.44
10/26/2011	101.9	106.74	101.36	106.33
10/27/2011	110.33	117.53	110	116.4
10/28/2011	114.34	118.07	114	115.86
10/31/2011	112.79	113.89	109.48	109.55
11/01/2011	103.49	107.1	102.71	103.54
11/02/2011	106.45	107.25	104.75	106.13
11/03/2011	108.03	108.71	102.09	107.68
11/04/2011	106.33	106.57	103.81	105.04
11/07/2011	104.95	106.15	103.75	105.57
11/08/2011	106.41	109.26	106.2	108.58
11/09/2011	104.99	105	98.83	99.67
11/10/2011	101.87	101.94	98.14	99.5
11/11/2011	100.89	102.2	100.26	101.66
11/14/2011	100.52	100.61	98.38	99.29
11/15/2011	98.3	101.02	98.06	99.75
11/16/2011	98.87	98.99	95.25	95.6
11/17/2011	95.99	96.44	91.82	92.35
11/18/2011	92.47	93.39	91.31	91.91
11/21/2011	90.18	92.29	88.9	91.3
11/22/2011	90.71	91.8	88.61	89.4
11/23/2011	88.98	89.28	87.6	87.89
11/25/2011	88.06	91.44	87.74	88.75
11/28/2011	92.72	93.75	89.37	90.78
11/29/2011	90.35	91.29	88.65	88.81
11/30/2011	92.4	96.01	91.37	95.86
12/01/2011	94.58	95.62	93.2	94.43
12/02/2011	95.53	102.42	95.53	97.25
12/05/2011	99.56	102.19	99.05	99.82
12/06/2011	99.64	102.1	99	101.16
12/07/2011	100.27	106.1	99.05	105.13
12/08/2011	103.68	104.69	99.38	99.92
12/09/2011	101.12	103.58	100.79	101.45
12/12/2011	99.34	99.45	97.52	98.03
12/13/2011	99.19	99.94	93.35	95.04
12/14/2011	93.78	95.71	92.45	93.25
12/15/2011	94.74	95.1	91.9	91.9
12/16/2011	92.71	93.59	89.9	90.1
12/19/2011	90.62	90.92	86.9	87.7
12/20/2011	89.82	91.5	88.15	90.98
12/21/2011	91.04	92.21	89.28	92
12/22/2011	92.12	94.95	91.79	94.42
12/23/2011	94.8	95	92.73	93.79
12/27/2011	93.5	93.84	91.83	91.9
12/28/2011	91.66	92.44	90.04	90.12
12/29/2011	90.59	91.43	90.25	91.01
12/30/2011	90.53	91.14	90.14	90.43

Menu

Create your free account now!

GS: The Goldman Sachs Group, Inc. Historical Data

2011 Historical Chart

Average

Low

High