Goldman Sachs Group (NY: GS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	186.32	186.37	178.96	180.36	9,735,329	-6.11(-3.28%)
May 30, 2017	189.38	189.90	186.12	186.47	3,628,202	-3.72(-1.96%)
May 26, 2017	188.90	190.79	188.19	190.19	2,100,300	+0.90(+0.48%)
May 25, 2017	190.94	191.83	189.15	189.29	3,102,566	-1.16(-0.61%)
May 24, 2017	187.19	190.93	186.72	190.45	4,884,515	+3.56(+1.91%)
May 23, 2017	183.76	187.86	182.65	186.88	3,887,347	+3.08(+1.68%)
May 22, 2017	184.95	185.18	183.28	183.80	2,944,586	+0.54(+0.29%)
May 19, 2017	182.82	185.32	182.08	183.27	4,403,869	+0.20(+0.11%)
May 18, 2017	182.08	185.16	181.97	183.07	5,632,367	+1.22(+0.67%)
May 17, 2017	191.95	189.03	181.34	181.85	8,838,182	-10.11(-5.27%)
May 16, 2017	191.82	192.99	190.94	191.95	2,009,357	+0.41(+0.21%)
May 15, 2017	189.85	192.78	189.61	191.54	2,900,663	+1.96(+1.03%)
May 12, 2017	190.16	191.01	189.30	189.59	2,545,761	-1.65(-0.86%)
May 11, 2017	190.89	191.52	189.02	191.24	2,868,095	-0.10(-0.05%)
May 10, 2017	190.13	191.74	189.79	191.34	3,091,453	+0.95(+0.50%)
May 09, 2017	191.84	192.78	189.68	190.39	2,520,880	-1.08(-0.56%)
May 08, 2017	192.93	193.43	191.10	191.47	2,722,882	-1.56(-0.81%)
May 05, 2017	193.04	193.55	191.70	193.03	2,862,780	+0.24(+0.12%)
May 04, 2017	194.22	194.75	191.28	192.80	3,449,848	+0.24(+0.12%)
May 03, 2017	190.97	192.88	190.87	192.56	3,572,249	+1.01(+0.53%)
May 02, 2017	191.32	192.16	189.89	191.54	3,058,530	+0.23(+0.12%)
May 01, 2017	191.36	192.63	187.98	191.32	3,530,715	+0.89(+0.47%)
Apr 28, 2017	191.71	192.95	190.35	190.42	3,451,322	-1.71(-0.89%)
Apr 27, 2017	192.89	192.89	190.18	192.13	3,296,722	-0.33(-0.17%)
Apr 26, 2017	193.23	195.15	192.37	192.46	4,424,206	-0.37(-0.19%)
Apr 25, 2017	192.46	193.98	191.57	192.83	4,696,548	+2.90(+1.53%)
Apr 24, 2017	188.19	191.28	187.44	189.93	6,291,842	+5.41(+2.93%)
Apr 21, 2017	185.96	186.49	184.11	184.52	4,519,755	-1.02(-0.55%)
Apr 20, 2017	183.36	186.32	182.94	185.54	6,073,715	+3.38(+1.85%)
Apr 19, 2017	183.68	184.79	181.75	182.16	7,554,287	-1.28(-0.70%)
Apr 18, 2017	186.61	187.09	181.39	183.44	14,647,989	-9.08(-4.72%)
Apr 17, 2017	190.51	193.04	189.76	192.51	4,921,211	+2.50(+1.32%)
Apr 13, 2017	191.60	194.14	189.81	190.01	4,294,077	-2.07(-1.08%)
Apr 12, 2017	193.70	194.21	191.64	192.08	3,463,421	-1.69(-0.87%)
Apr 11, 2017	193.81	195.19	191.78	193.78	3,966,196	-0.98(-0.50%)
Apr 10, 2017	194.00	195.52	193.10	194.75	3,117,900	+0.86(+0.44%)
Apr 07, 2017	192.81	194.70	192.49	193.89	3,353,415	-0.65(-0.33%)
Apr 06, 2017	193.22	195.80	192.05	194.54	3,439,888	+0.83(+0.43%)
Apr 05, 2017	197.53	198.16	193.41	193.71	6,212,568	-1.36(-0.70%)
Apr 04, 2017	193.76	196.28	193.38	195.07	3,574,754	+0.26(+0.13%)
Apr 03, 2017	195.70	195.78	191.93	194.81	4,390,103	-0.65(-0.33%)
Mar 31, 2017	196.15	196.38	194.62	195.46	3,359,444	-1.28(-0.65%)
Mar 30, 2017	195.25	197.40	195.17	196.74	3,708,892	+2.36(+1.21%)
Mar 29, 2017	195.18	195.67	193.59	194.38	3,097,900	-0.75(-0.38%)
Mar 28, 2017	191.94	195.49	191.53	195.13	5,254,603	+3.28(+1.71%)
Mar 27, 2017	190.00	193.21	187.91	191.85	10,806,192	-2.49(-1.28%)
Mar 24, 2017	198.25	198.85	193.12	194.34	7,506,931	-2.97(-1.50%)
Mar 23, 2017	196.34	199.64	195.66	197.31	5,605,203	+0.71(+0.36%)
Mar 22, 2017	196.73	198.18	194.98	196.61	7,391,597	-1.64(-0.83%)
Mar 21, 2017	207.02	207.02	198.07	198.25	6,652,200	-7.78(-3.77%)
Mar 20, 2017	207.03	208.40	205.50	206.03	3,242,601	-1.53(-0.74%)
Mar 17, 2017	212.44	212.44	207.49	207.56	6,391,318	-3.64(-1.72%)
Mar 16, 2017	210.88	212.88	210.43	211.20	3,456,059	+1.22(+0.58%)
Mar 15, 2017	211.31	212.95	208.94	209.97	4,027,132	-0.80(-0.38%)
Mar 14, 2017	210.00	210.87	208.81	210.78	2,519,971	-0.37(-0.18%)
Mar 13, 2017	212.14	212.14	210.34	211.15	2,116,491	-0.19(-0.09%)
Mar 10, 2017	214.28	214.33	210.05	211.34	3,955,828	-1.53(-0.72%)
Mar 09, 2017	213.75	215.05	212.31	212.87	3,596,255	-0.05(-0.02%)
Mar 08, 2017	215.79	216.77	212.38	212.92	4,210,195	-0.56(-0.26%)
Mar 07, 2017	214.83	215.27	212.98	213.48	2,933,382	-0.94(-0.44%)
Mar 06, 2017	214.56	215.04	213.14	214.43	2,899,430	-0.75(-0.35%)
Mar 03, 2017		216.76	213.99	215.17	3,725,222	+1.56(+0.73%)
Mar 02, 2017	215.71	216.32	213.54	213.62	3,546,351	-1.40(-0.65%)