Goldman Sachs Group (NY: GS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	146.62	147.27	147.27	147.27	3,114,224	+1.20(+0.82%)
Aug 28, 2014	145.57	146.15	144.62	146.07	2,385,996	-0.13(-0.09%)
Aug 27, 2014	146.65	146.65	145.58	146.20	2,524,727	+0.38(+0.26%)
Aug 26, 2014	146.29	146.80	145.75	145.82	3,805,899	+0.03(+0.02%)
Aug 25, 2014	144.85	147.43	144.64	145.80	3,739,061	+1.97(+1.37%)
Aug 22, 2014	143.73	145.05	143.44	143.83	3,271,947	+0.26(+0.18%)
Aug 21, 2014	142.82	144.20	142.17	143.57	2,537,978	+0.92(+0.64%)
Aug 20, 2014	142.03	142.77	141.48	142.65	2,141,165	+0.06(+0.04%)
Aug 19, 2014	143.37	143.53	142.32	142.59	2,344,973	-0.48(-0.34%)
Aug 18, 2014	142.01	143.14	141.56	143.08	2,290,812	+2.17(+1.54%)
Aug 15, 2014	141.67	143.07	140.53	140.90	2,984,020	-0.68(-0.48%)
Aug 14, 2014	141.64	141.89	140.73	141.58	1,746,234	+0.30(+0.21%)
Aug 13, 2014	141.31	141.72	140.39	141.29	2,087,452	+0.03(+0.02%)
Aug 12, 2014	140.81	141.90	140.48	141.26	1,662,722	-0.11(-0.08%)
Aug 11, 2014	141.60	142.14	140.67	141.36	2,559,570	+0.16(+0.12%)
Aug 08, 2014	138.81	140.95	138.26	141.20	2,757,205	+2.59(+1.87%)
Aug 07, 2014	139.59	140.22	138.31	138.61	2,352,628	-0.52(-0.38%)
Aug 06, 2014	137.83	140.04	137.72	139.13	2,099,230	+0.26(+0.19%)
Aug 05, 2014	140.41	140.80	138.44	138.87	3,343,246	-1.86(-1.32%)
Aug 04, 2014	139.81	140.90	139.39	140.73	2,531,286	+1.18(+0.85%)
Aug 01, 2014	141.30	141.61	138.85	139.55	3,830,922	-2.15(-1.52%)
Jul 31, 2014	142.99	143.67	141.63	141.70	4,625,387	-2.37(-1.64%)
Jul 30, 2014	144.23	145.48	143.74	144.07	2,871,993	+0.18(+0.13%)
Jul 29, 2014	144.40	145.17	143.81	143.89	3,739,171	-0.34(-0.23%)
Jul 28, 2014	143.44	144.64	143.17	144.22	2,810,060	+0.45(+0.31%)
Jul 25, 2014	144.19	144.64	143.22	143.77	2,590,234	-0.71(-0.49%)
Jul 24, 2014	144.92	145.35	143.94	144.48	2,455,536	-0.46(-0.32%)
Jul 23, 2014	143.62	145.26	143.14	144.94	4,191,354	+1.48(+1.03%)
Jul 22, 2014	141.30	143.76	141.30	143.46	4,695,225	+2.71(+1.92%)
Jul 21, 2014	139.49	141.07	139.39	140.76	2,717,324	+0.21(+0.15%)
Jul 18, 2014	139.68	140.81	139.06	140.55	3,128,300	+1.09(+0.78%)
Jul 17, 2014	139.52	140.66	138.46	139.46	4,641,758	-0.27(-0.19%)
Jul 16, 2014	138.69	140.16	138.53	139.73	4,018,498	+1.07(+0.77%)
Jul 15, 2014	139.10	139.47	137.01	138.67	5,858,260	+1.78(+1.30%)
Jul 14, 2014	137.03	137.48	136.44	136.89	3,650,053	+1.80(+1.33%)
Jul 11, 2014	133.62	135.36	133.10	135.08	2,797,813	+1.13(+0.84%)
Jul 10, 2014	132.97	134.25	132.40	133.95	2,663,780	-1.03(-0.76%)
Jul 09, 2014	135.44	135.52	134.12	134.98	2,371,368	-0.20(-0.14%)
Jul 08, 2014	136.67	136.71	134.21	135.17	2,954,940	-2.35(-1.71%)
Jul 07, 2014	138.50	138.50	136.81	137.53	2,122,467	-1.38(-0.99%)
Jul 03, 2014	137.57	138.90	138.90	138.90	2,197,428	+2.11(+1.54%)
Jul 02, 2014	136.89	137.55	136.53	136.80	2,266,496	+0.06(+0.05%)
Jul 01, 2014	136.35	137.93	136.12	136.73	3,578,666	-0.52(-0.38%)
Jun 30, 2014	136.78	137.63	136.37	137.25	2,292,318	+0.54(+0.40%)
Jun 27, 2014	137.09	137.42	136.37	136.71	3,795,627	-1.01(-0.73%)
Jun 26, 2014	136.89	137.80	136.37	137.72	2,600,017	-0.30(-0.22%)
Jun 25, 2014	137.56	138.54	137.22	138.02	1,950,499	+0.12(+0.09%)
Jun 24, 2014	138.98	139.80	137.67	137.90	1,943,872	-1.65(-1.18%)
Jun 23, 2014	139.49	139.85	138.70	139.54	2,120,989	+0.33(+0.24%)
Jun 20, 2014	139.61	140.23	138.87	139.22	5,719,496	+0.09(+0.06%)
Jun 19, 2014	139.35	139.48	138.47	139.12	2,793,436	-0.11(-0.08%)
Jun 18, 2014	137.62	139.43	137.12	139.23	3,503,750	+1.34(+0.98%)
Jun 17, 2014	135.77	138.32	135.62	137.89	2,972,633	+1.94(+1.43%)
Jun 16, 2014	135.67	136.50	134.80	135.94	1,974,477	-0.03(-0.02%)
Jun 13, 2014	136.21	136.94	135.59	135.98	2,148,458	-0.06(-0.04%)
Jun 12, 2014	135.87	136.60	135.26	136.03	2,789,454	+0.43(+0.32%)
Jun 11, 2014	135.32	136.20	134.99	135.60	2,425,647	-0.76(-0.56%)
Jun 10, 2014	135.95	137.10	135.64	136.36	2,039,063	+0.14(+0.10%)
Jun 06, 2014	133.53	136.28	133.53	136.22	4,243,196	+2.96(+2.22%)
Jun 05, 2014	133.38	133.96	132.43	133.26	2,268,083	+0.16(+0.12%)
Jun 04, 2014	132.33	133.39	131.85	133.11	2,545,348	+0.48(+0.36%)
Jun 03, 2014	131.03	132.73	130.56	132.62	2,930,785	+1.45(+1.11%)