Goldman Sachs Group (NY: GS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	156.50	157.13	155.58	157.12	4,059,386	+2.50(+1.61%)
Oct 30, 2014	153.39	154.73	153.13	154.63	3,379,267	+0.74(+0.48%)
Oct 29, 2014	153.90	154.91	153.32	153.89	4,085,613	-0.20(-0.13%)
Oct 28, 2014	152.30	154.09	151.51	154.09	3,671,699	+1.99(+1.31%)
Oct 27, 2014	151.23	152.30	151.63	152.09	2,888,053	+0.46(+0.31%)
Oct 24, 2014	149.09	151.75	148.87	151.63	3,507,668	+2.72(+1.83%)
Oct 23, 2014	147.87	149.77	147.79	148.91	4,106,888	+2.67(+1.83%)
Oct 22, 2014	149.32	149.52	146.24	146.24	3,734,237	-2.77(-1.86%)
Oct 21, 2014	148.22	149.16	147.50	149.01	3,207,732	+1.94(+1.32%)
Oct 20, 2014	145.74	146.31	145.41	147.07	2,790,592	+0.77(+0.53%)
Oct 17, 2014	145.39	146.83	144.81	146.31	5,986,635	+3.58(+2.51%)
Oct 16, 2014	142.26	145.26	142.15	142.72	9,429,273	-3.85(-2.63%)
Oct 15, 2014	145.96	147.17	141.85	146.58	7,654,657	-1.21(-0.82%)
Oct 14, 2014	148.43	150.34	147.02	147.79	4,301,301	-0.06(-0.04%)
Oct 13, 2014	149.69	151.50	147.62	147.84	4,155,410	-1.33(-0.89%)
Oct 10, 2014	150.16	151.30	148.94	149.18	5,327,180	-0.74(-0.49%)
Oct 09, 2014	153.68	153.96	149.48	149.91	5,916,628	-4.44(-2.88%)
Oct 08, 2014	152.19	154.65	150.64	154.35	3,826,083	+2.35(+1.55%)
Oct 07, 2014	154.29	154.29	151.85	152.00	3,538,107	-3.04(-1.96%)
Oct 06, 2014	156.36	156.72	154.78	155.05	2,344,095	-0.49(-0.31%)
Oct 03, 2014	152.67	155.92	152.64	155.53	3,955,713	+4.29(+2.84%)
Oct 02, 2014	149.36	151.70	149.35	151.24	3,373,514	+1.80(+1.21%)
Oct 01, 2014	151.50	152.04	149.13	149.44	5,073,983	-2.37(-1.56%)
Sep 30, 2014	152.51	152.99	151.08	151.81	2,463,877	-0.22(-0.14%)
Sep 29, 2014	151.43	152.63	150.68	152.03	2,112,752	-1.07(-0.70%)
Sep 26, 2014	152.79	153.49	151.52	153.10	2,336,778	+0.85(+0.56%)
Sep 25, 2014	155.03	155.31	151.72	152.24	3,724,859	-3.08(-1.98%)
Sep 24, 2014	153.21	155.58	152.56	155.32	3,426,982	+2.25(+1.47%)
Sep 23, 2014	152.64	154.53	152.64	153.07	2,391,090	-0.16(-0.11%)
Sep 22, 2014	153.82	154.61	153.08	153.24	2,218,120	-0.75(-0.49%)
Sep 19, 2014	155.69	155.96	153.72	153.99	6,581,460	-1.40(-0.90%)
Sep 18, 2014	153.68	155.83	153.41	155.39	4,319,563	+2.54(+1.66%)
Sep 17, 2014	152.02	153.63	151.72	152.85	3,419,594	+0.65(+0.42%)
Sep 16, 2014	152.09	152.63	151.18	152.20	2,590,711	+0.05(+0.03%)
Sep 15, 2014	151.27	152.50	150.94	152.15	2,790,761	+0.67(+0.44%)
Sep 12, 2014	149.38	151.73	149.38	151.48	4,067,875	+1.79(+1.20%)
Sep 11, 2014	147.84	150.05	147.62	149.69	2,306,241	+0.94(+0.63%)
Sep 10, 2014	147.48	149.01	147.31	148.75	2,973,965	+2.04(+1.39%)
Sep 09, 2014	147.15	147.74	146.07	146.71	3,147,519	-2.24(-1.50%)
Sep 08, 2014	148.51	149.62	148.22	148.95	2,111,738	+0.30(+0.20%)
Sep 05, 2014	148.51	148.78	147.11	148.66	3,098,901	-0.27(-0.18%)
Sep 04, 2014	148.80	150.17	148.49	148.93	2,027,148	+0.40(+0.27%)
Sep 03, 2014	149.26	150.57	148.39	148.53	2,899,262	-0.14(-0.09%)
Sep 02, 2014	148.25	149.04	147.52	148.67	2,401,799	+0.55(+0.37%)
Aug 29, 2014	147.47	148.12	148.12	148.12	3,096,220	+1.21(+0.82%)
Aug 28, 2014	146.42	147.00	145.46	146.92	2,372,202	-0.13(-0.09%)
Aug 27, 2014	147.50	147.50	146.43	147.05	2,510,132	+0.38(+0.26%)
Aug 26, 2014	147.14	147.65	146.60	146.67	3,783,897	+0.02(+0.02%)
Aug 25, 2014	145.69	148.29	145.48	146.65	3,717,446	+1.98(+1.37%)
Aug 22, 2014	144.57	145.90	144.28	144.67	3,253,031	+0.26(+0.18%)
Aug 21, 2014	143.65	145.04	142.99	144.40	2,523,306	+0.92(+0.64%)
Aug 20, 2014	142.85	143.60	142.30	143.48	2,128,787	+0.06(+0.04%)
Aug 19, 2014	144.21	144.36	143.15	143.42	2,331,416	-0.49(-0.34%)
Aug 18, 2014	142.84	143.97	142.38	143.91	2,277,568	+2.18(+1.54%)
Aug 15, 2014	142.50	143.90	141.34	141.72	2,966,770	-0.68(-0.48%)
Aug 14, 2014	142.47	142.71	141.55	142.41	1,736,139	+0.30(+0.21%)
Aug 13, 2014	142.13	142.54	141.20	142.11	2,075,384	+0.03(+0.02%)
Aug 12, 2014	141.62	142.72	141.29	142.08	1,653,110	-0.11(-0.08%)
Aug 11, 2014	142.42	142.97	141.49	142.19	2,544,773	+0.16(+0.12%)
Aug 08, 2014	139.62	141.77	139.07	142.02	2,741,266	+2.61(+1.87%)
Aug 07, 2014	140.40	141.04	139.12	139.41	2,339,027	-0.53(-0.38%)
Aug 06, 2014	138.63	140.86	138.52	139.94	2,087,094	+0.26(+0.19%)
Aug 05, 2014	141.23	141.62	139.24	139.68	3,323,919	-1.87(-1.32%)
Aug 04, 2014	140.63	141.72	140.20	141.55	2,516,652	+1.19(+0.85%)