Goldman Sachs Group (NY: GS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	105.06	105.65	103.84	105.09	6,307,818	+0.44(+0.42%)
Jun 29, 2011	102.44	105.20	102.26	104.65	11,117,284	+2.58(+2.53%)
Jun 28, 2011	103.71	103.71	101.31	102.07	10,200,325	-1.14(-1.11%)
Jun 27, 2011	103.24	104.12	102.49	103.21	7,385,364	-0.16(-0.15%)
Jun 24, 2011	104.87	105.38	103.30	103.37	7,314,284	-1.14(-1.10%)
Jun 23, 2011	105.10	105.68	103.95	104.52	8,493,282	-1.71(-1.61%)
Jun 22, 2011	107.07	108.80	106.15	106.22	5,350,607	-1.14(-1.06%)
Jun 21, 2011	107.00	108.33	106.05	107.36	5,335,790	+0.65(+0.61%)
Jun 20, 2011	106.68	106.81	106.09	106.71	5,090,852	-1.65(-1.52%)
Jun 17, 2011	108.83	109.59	108.34	108.36	8,571,763	+0.90(+0.84%)
Jun 16, 2011	106.31	108.09	105.93	107.46	6,624,217	+0.98(+0.92%)
Jun 15, 2011	107.44	108.64	105.82	106.48	7,237,809	-1.78(-1.64%)
Jun 14, 2011	109.13	109.72	107.82	108.26	7,408,053	-0.34(-0.31%)
Jun 13, 2011	107.49	108.94	107.33	108.60	6,677,654	+1.27(+1.19%)
Jun 10, 2011	105.19	108.38	104.64	107.33	9,570,652	+1.89(+1.79%)
Jun 09, 2011	104.22	106.68	104.10	105.44	5,696,461	+1.53(+1.47%)
Jun 08, 2011	104.73	106.51	103.84	103.91	8,603,709	-1.11(-1.05%)
Jun 07, 2011	106.11	107.20	105.01	105.01	7,849,910	-0.72(-0.68%)
Jun 06, 2011	106.40	106.77	105.13	105.73	6,696,348	-1.13(-1.06%)
Jun 03, 2011	105.00	108.31	104.93	106.86	6,912,019	-0.52(-0.49%)
May 24, 2011	107.33	107.71	106.35	107.38	8,386,536	+0.39(+0.37%)
May 23, 2011	105.25	108.05	105.25	106.99	10,674,416	+0.67(+0.63%)
May 20, 2011	108.83	109.98	106.16	106.32	14,336,611	-3.43(-3.12%)
May 19, 2011	111.23	111.29	109.03	109.75	9,301,519	-1.18(-1.06%)
May 18, 2011	111.00	111.70	110.43	110.93	6,055,049	+0.02(+0.02%)
May 17, 2011	110.47	111.80	109.54	110.90	8,979,934	+0.17(+0.15%)
May 16, 2011	110.97	112.93	110.47	110.74	8,200,615	-0.68(-0.61%)
May 13, 2011	112.15	112.25	109.67	111.41	18,107,444	-1.02(-0.90%)
May 12, 2011	114.98	115.53	110.78	112.43	26,184,828	-4.04(-3.47%)
May 11, 2011	118.14	118.14	116.29	116.47	6,743,562	-1.98(-1.67%)
May 10, 2011	117.37	118.72	116.97	118.45	5,122,261	+1.01(+0.86%)
May 09, 2011	117.90	118.04	117.19	117.45	4,002,432	-0.77(-0.65%)
May 06, 2011	119.30	119.69	117.77	118.22	6,896,416	-0.24(-0.21%)
May 05, 2011	118.83	119.10	118.10	118.46	5,207,998	-0.88(-0.73%)
May 04, 2011	119.91	120.08	118.89	119.34	4,785,352	-0.28(-0.23%)
May 03, 2011	118.90	120.35	118.68	119.61	4,518,036	+0.45(+0.38%)
May 02, 2011	119.10	119.32	118.98	119.16	5,539,804	+0.23(+0.19%)
Apr 29, 2011	118.36	119.61	117.86	118.94	7,713,652	+0.32(+0.27%)
Apr 28, 2011	120.15	120.19	118.30	118.61	7,500,090	-1.78(-1.48%)
Apr 27, 2011	120.98	121.17	119.72	120.39	5,342,356	-0.32(-0.27%)
Apr 26, 2011	119.63	121.25	119.54	120.72	5,541,685	+0.85(+0.71%)
Apr 25, 2011	119.71	120.08	119.07	119.86	4,712,742	-1.04(-0.86%)
Apr 21, 2011	120.57	121.55	120.27	120.91	5,056,184	+0.64(+0.53%)
Apr 20, 2011	120.64	121.41	119.32	120.27	9,122,987	+0.66(+0.55%)
Apr 19, 2011	122.94	122.94	117.79	119.61	17,094,930	-1.51(-1.25%)
Apr 18, 2011	121.33	121.98	119.34	121.12	7,607,376	-1.06(-0.87%)
Apr 15, 2011	123.01	123.61	121.79	122.18	7,121,647	-0.52(-0.42%)
Apr 14, 2011	124.06	124.13	122.28	122.70	10,214,423	-3.45(-2.73%)
Apr 13, 2011	127.98	129.15	125.88	126.15	6,520,016	-0.20(-0.16%)
Apr 12, 2011	126.21	127.15	125.58	126.35	4,228,842	-0.83(-0.65%)
Apr 11, 2011	126.44	128.31	126.44	127.17	3,970,323	+0.40(+0.32%)
Apr 08, 2011	128.76	128.87	126.66	126.77	4,166,418	-1.13(-0.89%)
Apr 07, 2011	127.58	129.48	127.25	127.91	5,827,287	+0.40(+0.32%)
Apr 06, 2011	125.93	127.58	125.11	127.50	5,331,188	+2.35(+1.88%)
Apr 05, 2011	124.80	125.35	124.14	125.16	4,030,164	+0.01(+0.01%)
Apr 04, 2011	126.61	126.71	124.91	125.15	3,582,961	-1.05(-0.83%)