Goldman Sachs Group (NY: GS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	99.44	100.06	98.03	99.18	5,835,868	+0.49(+0.49%)
Mar 29, 2012	100.21	100.96	98.00	98.70	6,938,093	-2.07(-2.06%)
Mar 28, 2012	100.56	101.47	98.96	100.77	6,506,199	+0.02(+0.02%)
Mar 27, 2012	102.55	102.65	100.64	100.75	6,830,164	-1.39(-1.36%)
Mar 26, 2012	101.49	102.25	100.83	102.13	5,572,487	+1.51(+1.50%)
Mar 23, 2012	100.37	101.12	99.29	100.63	6,471,623	+1.15(+1.15%)
Mar 22, 2012	99.52	100.14	98.96	99.48	6,305,181	-1.00(-0.99%)
Mar 21, 2012	101.03	101.69	99.29	100.47	6,044,507	-0.02(-0.02%)
Mar 20, 2012	98.48	101.97	98.30	100.50	10,341,222	+1.37(+1.38%)
Mar 19, 2012	98.03	100.48	97.45	99.13	10,057,444	+1.09(+1.11%)
Mar 16, 2012	98.17	98.49	96.54	98.03	9,313,743	-0.10(-0.11%)
Mar 15, 2012	97.08	98.53	95.79	98.14	9,085,514	+2.15(+2.23%)
Mar 14, 2012	99.30	99.58	95.55	95.99	18,604,750	-3.33(-3.35%)
Mar 13, 2012	94.42	99.57	94.42	99.32	14,902,638	+6.02(+6.45%)
Mar 12, 2012	93.86	94.00	92.73	93.30	5,090,883	-0.24(-0.26%)
Mar 09, 2012	93.80	94.49	92.70	93.54	6,270,389	+0.10(+0.10%)
Mar 08, 2012	93.89	94.65	92.57	93.44	5,998,982	+0.61(+0.66%)
Mar 07, 2012	91.44	93.09	91.14	92.83	7,015,798	+2.18(+2.40%)
Mar 06, 2012	92.60	92.70	90.20	90.65	10,221,861	-3.96(-4.18%)
Mar 05, 2012	95.38	95.66	93.71	94.61	7,037,890	-1.06(-1.11%)
Mar 02, 2012	96.82	97.44	95.59	95.67	8,837,250	-0.93(-0.97%)
Mar 01, 2012	92.48	96.69	92.38	96.60	13,148,389	+4.78(+5.20%)
Feb 29, 2012	92.92	94.21	91.82	91.82	8,319,891	-1.57(-1.68%)
Feb 28, 2012	92.51	94.63	91.91	93.39	8,083,005	+0.98(+1.06%)
Feb 27, 2012	91.05	92.75	90.59	92.41	5,496,510	+0.29(+0.31%)
Feb 24, 2012	92.48	93.00	91.52	92.13	6,135,218	+0.06(+0.06%)
Feb 23, 2012	91.13	92.09	90.02	92.07	7,055,346	+1.14(+1.26%)
Feb 22, 2012	92.40	93.14	90.87	90.93	5,670,457	-1.80(-1.95%)
Feb 21, 2012	92.40	93.75	92.17	92.73	6,691,590	+0.57(+0.62%)
Feb 17, 2012	91.80	92.75	91.30	92.16	6,522,957	+0.93(+1.02%)
Feb 16, 2012	89.41	91.42	88.75	91.23	8,016,425	+1.25(+1.39%)
Feb 15, 2012	90.07	91.63	89.77	89.98	7,686,384	+0.24(+0.27%)
Feb 14, 2012	90.37	90.52	88.57	89.74	6,125,449	-1.32(-1.45%)
Feb 13, 2012	92.12	92.29	90.62	91.06	5,017,669	+0.33(+0.36%)
Feb 10, 2012	91.05	91.96	90.05	90.73	7,357,148	-1.40(-1.52%)
Feb 09, 2012	93.18	93.33	91.47	92.13	5,997,699	-0.21(-0.23%)
Feb 08, 2012	92.71	93.06	91.07	92.35	6,222,833	+0.14(+0.15%)
Feb 07, 2012	92.84	93.01	91.68	92.21	7,180,699	-1.12(-1.20%)
Feb 06, 2012	92.54	93.50	92.49	93.33	4,303,774	-0.11(-0.12%)
Feb 03, 2012	91.92	93.48	91.75	93.45	9,379,038	+3.29(+3.65%)
Feb 02, 2012	90.91	91.76	89.61	90.15	8,331,391	-0.05(-0.05%)
Feb 01, 2012	89.53	92.75	88.74	90.20	14,253,812	+1.57(+1.78%)
Jan 31, 2012	88.01	89.45	86.79	88.63	10,082,521	+1.38(+1.59%)
Jan 30, 2012	87.75	87.79	86.48	87.24	7,994,068	-1.62(-1.83%)
Jan 27, 2012	85.69	89.21	85.57	88.87	10,577,505	+2.55(+2.96%)
Jan 26, 2012	86.35	87.70	85.89	86.31	8,660,391	+0.23(+0.27%)
Jan 25, 2012	84.46	86.62	84.22	86.08	9,968,392	-0.48(-0.55%)
Jan 24, 2012	84.91	86.74	84.48	86.56	5,713,242	+0.54(+0.63%)
Jan 23, 2012	86.26	88.17	85.49	86.02	8,919,022	-0.44(-0.51%)
Jan 20, 2012	85.33	87.01	84.76	86.46	10,622,932	+0.84(+0.98%)
Jan 19, 2012	84.48	86.11	83.39	85.61	14,439,647	+2.68(+3.23%)
Jan 18, 2012	78.71	84.14	77.76	82.94	22,587,444	+5.27(+6.79%)
Jan 17, 2012	78.41	80.97	77.08	77.66	10,113,984	-1.02(-1.29%)
Jan 13, 2012	77.92	79.06	77.12	78.68	9,579,761	-1.79(-2.22%)
Jan 12, 2012	79.95	80.66	78.12	80.47	8,626,174	+1.15(+1.45%)
Jan 11, 2012	77.87	80.00	77.52	79.32	9,065,388	+1.14(+1.45%)
Jan 10, 2012	77.41	79.09	77.15	78.18	9,662,726	+2.89(+3.84%)
Jan 09, 2012	74.33	75.62	73.91	75.29	6,311,090	+1.01(+1.36%)
Jan 06, 2012	74.58	74.71	73.48	74.28	7,472,153	-0.92(-1.23%)
Jan 05, 2012	74.70	76.17	73.55	75.20	10,210,636	-0.13(-0.17%)