Goldman Sachs Group (NY: GS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	134.11	134.87	133.29	134.63	3,015,411	+1.27(+0.95%)
Mar 28, 2014	133.28	134.91	132.52	133.35	3,201,474	+0.01(+0.01%)
Mar 27, 2014	132.94	134.18	132.10	133.34	4,697,228	+0.46(+0.35%)
Mar 26, 2014	135.36	135.57	132.88	132.88	3,141,932	-1.25(-0.93%)
Mar 25, 2014	136.88	137.56	133.76	134.13	5,387,397	-2.03(-1.49%)
Mar 24, 2014	137.32	138.02	135.65	136.16	3,300,101	-1.01(-0.74%)
Mar 21, 2014	139.43	139.68	137.14	137.17	5,836,347	-1.86(-1.34%)
Mar 20, 2014	137.94	140.05	137.44	139.04	4,803,620	+0.85(+0.62%)
Mar 19, 2014	138.44	139.81	137.05	138.19	4,026,228	+0.07(+0.05%)
Mar 18, 2014	137.44	138.86	137.22	138.11	2,341,084	+1.03(+0.75%)
Mar 17, 2014	136.71	138.69	136.66	137.08	3,891,947	+1.22(+0.90%)
Mar 14, 2014	137.13	137.54	135.60	135.86	3,361,599	-1.11(-0.81%)
Mar 13, 2014	140.07	140.70	136.86	136.97	4,138,437	-2.48(-1.78%)
Mar 12, 2014	138.97	139.67	137.88	139.45	3,102,917	-0.14(-0.10%)
Mar 11, 2014	142.93	142.93	139.56	139.59	4,663,394	-2.97(-2.09%)
Mar 10, 2014	142.64	143.37	141.71	142.56	2,652,039	-0.62(-0.43%)
Mar 07, 2014	142.95	144.27	142.24	143.18	4,984,656	+1.36(+0.96%)
Mar 06, 2014	141.91	142.97	141.73	141.82	4,141,974	+0.57(+0.41%)
Mar 05, 2014	138.69	142.06	138.24	141.24	5,403,142	+2.60(+1.88%)
Mar 04, 2014	136.92	138.66	136.56	138.64	4,138,596	+3.28(+2.42%)
Mar 03, 2014	134.93	135.83	134.47	135.36	3,800,587	-1.41(-1.03%)
Feb 28, 2014	135.42	137.89	135.22	136.76	5,223,558	+0.88(+0.65%)
Feb 27, 2014	133.65	136.22	133.39	135.88	4,632,820	+2.12(+1.58%)
Feb 26, 2014	134.14	134.66	132.10	133.76	4,841,874	-0.11(-0.08%)
Feb 25, 2014	136.03	136.18	133.61	133.87	4,494,212	-2.51(-1.84%)
Feb 24, 2014	134.66	137.09	134.63	136.38	3,959,654	+1.67(+1.24%)
Feb 21, 2014	134.54	135.65	134.42	134.71	3,177,015	+0.00(+0.00%)
Feb 20, 2014	133.88	135.09	133.21	134.71	3,212,156	+1.01(+0.76%)
Feb 19, 2014	134.22	136.08	133.46	133.69	4,481,118	-1.14(-0.84%)
Feb 18, 2014	134.33	135.60	134.07	134.83	4,151,847	+0.76(+0.57%)
Feb 14, 2014	133.75	134.07	134.07	134.07	4,015,097	-0.28(-0.21%)
Feb 13, 2014	133.11	134.62	132.74	134.35	3,809,392	+0.46(+0.34%)
Feb 12, 2014	134.71	135.30	133.67	133.89	3,720,388	-0.73(-0.54%)
Feb 11, 2014	132.01	135.08	131.28	134.62	6,100,695	+2.78(+2.11%)
Feb 10, 2014	131.86	132.47	131.25	131.84	4,178,384	-0.76(-0.57%)
Feb 07, 2014	133.30	133.40	131.24	132.60	6,110,634	+0.15(+0.11%)
Feb 06, 2014	131.97	132.66	131.10	132.46	4,638,021	+1.09(+0.83%)
Feb 05, 2014	131.50	133.19	131.28	131.37	3,923,424	-1.10(-0.83%)
Feb 04, 2014	131.76	133.13	130.90	132.46	4,086,763	+1.59(+1.21%)
Feb 03, 2014	135.24	135.54	130.83	130.87	6,202,762	-3.52(-2.62%)
Jan 31, 2014	134.13	135.92	133.72	134.40	4,177,628	-1.41(-1.04%)
Jan 30, 2014	135.39	136.07	134.76	135.80	3,445,190	+1.59(+1.18%)
Jan 29, 2014	134.27	136.02	133.99	134.22	4,241,641	-1.92(-1.41%)
Jan 28, 2014	135.14	136.38	134.78	136.14	3,870,425	+1.28(+0.95%)
Jan 27, 2014	136.82	137.25	133.83	134.86	6,823,416	-2.42(-1.76%)
Jan 24, 2014	138.01	139.18	136.93	137.28	5,106,983	-2.55(-1.82%)
Jan 23, 2014	141.19	141.19	138.41	139.82	4,857,032	-2.40(-1.69%)
Jan 22, 2014	142.03	143.01	141.49	142.22	3,024,515	+0.39(+0.28%)
Jan 21, 2014	143.39	143.79	140.31	141.83	6,275,465	-2.52(-1.75%)
Jan 17, 2014	143.31	144.35	144.35	144.35	4,214,271	+0.91(+0.63%)
Jan 16, 2014	146.38	146.41	142.90	143.44	5,750,912	-2.93(-2.00%)
Jan 15, 2014	144.62	147.19	144.62	146.38	4,319,580	+1.76(+1.22%)
Jan 14, 2014	144.34	145.35	143.89	144.62	2,697,183	+0.59(+0.41%)
Jan 13, 2014	146.01	146.01	143.87	144.03	3,447,639	-2.06(-1.41%)
Jan 10, 2014	145.27	146.34	144.94	146.08	3,062,860	+0.81(+0.56%)
Jan 09, 2014	146.65	146.65	144.62	145.27	2,624,627	-0.85(-0.58%)
Jan 08, 2014	146.17	146.50	145.16	146.12	2,693,112	+0.12(+0.08%)
Jan 07, 2014	148.00	148.20	145.37	146.00	3,339,510	-0.88(-0.60%)
Jan 06, 2014	146.70	148.32	146.48	146.88	3,607,181	+1.00(+0.68%)
Jan 03, 2014	144.41	146.46	144.30	145.88	2,622,446	+1.03(+0.71%)