Goldman Sachs Group (NY: GS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		220.22	220.22	220.22	0	-1.50(-0.68%)
Dec 28, 2017	222.14	222.16	220.51	221.72	1,505,133	+0.47(+0.21%)
Dec 27, 2017	223.00	223.00	220.96	221.25	1,813,046	-1.53(-0.69%)
Dec 26, 2017	223.18	224.06	221.29	222.78	1,490,753	-1.08(-0.48%)
Dec 22, 2017	226.18	226.59	222.78	223.86	2,430,109	-1.76(-0.78%)
Dec 21, 2017	221.82	226.56	221.53	225.62	3,860,111	+5.04(+2.28%)
Dec 20, 2017	223.77	223.96	220.04	220.58	2,371,167	-1.12(-0.51%)
Dec 19, 2017	226.13	226.30	221.45	221.71	2,538,736	-3.06(-1.36%)
Dec 18, 2017	224.75	226.48	224.02	224.76	2,978,930	+2.46(+1.11%)
Dec 15, 2017	221.90	223.86	220.22	222.30	6,112,079	+1.46(+0.66%)
Dec 14, 2017	222.27	224.36	220.84	220.84	2,918,893	-0.07(-0.03%)
Dec 13, 2017	222.85	225.18	220.91	220.91	4,027,961	-1.83(-0.82%)
Dec 12, 2017	222.74	223.19	216.70	222.74	3,996,421	+6.53(+3.02%)
Dec 11, 2017	216.10	217.31	215.03	216.22	1,728,484	-0.19(-0.09%)
Dec 08, 2017	216.54	216.69	213.68	216.41	2,266,359	+1.55(+0.72%)
Dec 07, 2017	211.45	215.65	211.26	214.86	3,084,604	+2.26(+1.06%)
Dec 06, 2017	212.85	214.44	211.89	212.60	2,695,299	-2.06(-0.96%)
Dec 05, 2017	216.79	217.27	213.87	214.66	2,922,033	-2.01(-0.93%)
Dec 04, 2017	220.33	220.34	216.97	216.67	3,832,030	+1.47(+0.68%)
Dec 01, 2017	215.91	216.69	212.09	215.20	5,512,825	+1.13(+0.53%)
Nov 30, 2017	210.98	216.79	210.92	214.06	7,360,380	+5.43(+2.60%)
Nov 29, 2017	208.54	211.32	207.81	208.63	5,201,027	+2.33(+1.13%)
Nov 28, 2017	203.44	206.81	201.92	206.30	3,726,041	+3.70(+1.83%)
Nov 27, 2017	203.15	204.12	202.33	202.60	2,320,519	-0.72(-0.36%)
Nov 24, 2017	204.59	205.57	202.97	203.32	1,472,203	-0.41(-0.20%)
Nov 22, 2017	205.03	205.91	203.67	203.73	2,526,655	-1.37(-0.67%)
Nov 21, 2017	206.30	206.46	204.69	205.10	2,580,710	-0.09(-0.05%)
Nov 20, 2017	205.76	205.76	204.32	205.20	2,321,612	+0.09(+0.05%)
Nov 17, 2017	205.83	206.02	204.37	205.10	3,279,976	-1.16(-0.56%)
Nov 16, 2017	205.41	207.40	205.26	206.27	2,674,082	+1.52(+0.74%)
Nov 15, 2017	202.47	205.22	201.25	204.75	2,974,943	+0.32(+0.16%)
Nov 14, 2017	206.51	207.57	203.04	204.43	3,481,082	-2.61(-1.26%)
Nov 13, 2017	205.06	207.59	204.36	207.04	2,267,488	+0.10(+0.05%)
Nov 10, 2017	208.27	209.67	206.81	206.94	2,141,816	-0.55(-0.27%)
Nov 09, 2017	206.39	208.85	204.95	207.49	2,463,377	-0.40(-0.19%)
Nov 08, 2017	206.12	208.81	204.70	207.89	2,726,483	+1.24(+0.60%)
Nov 07, 2017	210.18	211.10	205.81	206.65	2,881,503	-3.17(-1.51%)
Nov 06, 2017	209.83	210.75	208.25	209.82	2,024,607	-0.78(-0.37%)
Nov 03, 2017	211.44	212.22	209.56	210.60	2,268,268	-2.14(-1.00%)
Nov 02, 2017	210.85	213.48	209.72	212.74	2,910,817	+2.26(+1.07%)
Nov 01, 2017	210.16	213.19	209.32	210.48	3,445,801	+1.53(+0.73%)
Oct 31, 2017	207.40	210.41	207.35	208.95	3,085,422	+1.37(+0.66%)
Oct 30, 2017	206.90	209.04	206.41	207.58	2,047,622	-0.71(-0.34%)
Oct 27, 2017	207.54	208.89	206.53	208.28	2,450,836	-0.01(-0.00%)
Oct 26, 2017	209.06	210.26	208.13	208.29	2,261,464	+0.01(+0.00%)
Oct 25, 2017	212.12	212.41	207.50	208.28	3,370,410	-2.70(-1.28%)
Oct 24, 2017	209.91	212.19	209.40	210.98	2,652,004	+2.33(+1.12%)
Oct 23, 2017	210.59	211.40	208.00	208.65	2,278,378	-2.24(-1.06%)
Oct 20, 2017	209.35	211.33	207.39	210.89	3,507,884	+4.09(+1.98%)
Oct 19, 2017	207.11	207.65	205.17	206.80	3,145,703	-1.76(-0.84%)
Oct 18, 2017	204.11	209.09	204.11	208.56	4,915,604	+5.12(+2.52%)
Oct 17, 2017	210.64	211.02	202.66	203.44	8,224,516	-5.45(-2.61%)
Oct 16, 2017	205.60	209.19	205.39	208.89	3,438,977	+3.34(+1.63%)
Oct 13, 2017	205.95	206.34	204.09	205.54	2,890,787	-1.09(-0.53%)
Oct 12, 2017	208.82	209.76	205.73	206.64	2,492,668	-2.24(-1.07%)
Oct 11, 2017	208.53	209.57	207.97	208.88	2,524,878	-0.17(-0.08%)
Oct 10, 2017	209.22	210.02	208.28	209.05	2,538,019	-0.17(-0.08%)
Oct 09, 2017	211.25	212.28	208.55	209.22	2,512,663	-2.77(-1.31%)
Oct 06, 2017	212.24	212.91	210.78	212.00	2,780,682	-0.03(-0.02%)
Oct 05, 2017	207.67	212.26	206.91	212.03	4,085,354	+4.96(+2.39%)
Oct 04, 2017	208.21	209.29	206.91	207.08	2,135,539	-1.13(-0.54%)
Oct 03, 2017	207.73	209.15	206.54	208.21	2,333,473	+0.84(+0.40%)