Goldman Sachs Group (NY: GS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	126.42	127.55	125.49	125.63	5,825,413	-1.64(-1.29%)
Oct 28, 2010	125.42	127.70	125.09	127.27	12,716,710	+2.41(+1.93%)
Oct 27, 2010	122.56	125.21	122.41	124.86	8,439,902	+2.15(+1.75%)
Oct 25, 2010	124.25	124.32	121.84	122.71	7,345,482	-0.29(-0.23%)
Oct 22, 2010	124.66	124.73	122.80	123.00	5,197,104	-1.20(-0.97%)
Oct 21, 2010	124.42	125.92	123.27	124.20	8,150,257	-0.23(-0.19%)
Oct 20, 2010	121.79	124.94	120.74	124.44	13,634,237	+0.72(+0.58%)
Oct 19, 2010	120.96	124.51	119.94	123.72	18,587,594	+3.88(+3.24%)
Oct 18, 2010	117.68	120.37	117.61	119.84	8,949,394	+2.35(+2.00%)
Oct 15, 2010	119.05	119.05	117.47	117.49	8,853,551	-0.70(-0.59%)
Oct 14, 2010	120.25	120.30	117.38	118.19	8,834,015	-2.45(-2.03%)
Oct 13, 2010	121.86	122.17	120.37	120.64	7,221,561	-0.37(-0.31%)
Oct 12, 2010	117.97	121.20	117.74	121.01	8,178,586	+2.14(+1.80%)
Oct 11, 2010	119.03	119.36	117.94	118.88	5,713,703	-0.15(-0.13%)
Oct 08, 2010	119.03	119.60	117.43	119.03	6,701,605	+1.21(+1.03%)
Oct 07, 2010	118.60	118.79	116.97	117.82	5,735,061	+0.21(+0.18%)
Oct 06, 2010	116.76	118.77	116.28	117.61	8,129,573	+0.99(+0.85%)
Oct 05, 2010	115.05	117.17	113.89	116.62	23,730	+2.34(+2.05%)
Oct 04, 2010	115.16	115.76	112.82	114.28	7,533,030	-0.88(-0.77%)
Oct 01, 2010	115.16	115.78	112.91	115.16	9,542,134	+2.43(+2.16%)
Sep 30, 2010	112.72	114.60	112.51	112.73	32,205	+0.13(+0.11%)
Sep 29, 2010	113.07	113.07	111.14	112.60	10,662	-0.46(-0.41%)
Sep 28, 2010	114.23	114.37	112.32	113.06	43,886	-0.77(-0.68%)
Sep 27, 2010	114.62	115.71	113.66	113.83	6,676,323	-1.00(-0.87%)
Sep 24, 2010	114.03	115.08	113.69	114.83	7,212,884	+1.85(+1.64%)
Sep 23, 2010	114.11	114.51	112.26	112.98	2,565	-2.46(-2.13%)
Sep 22, 2010	116.91	117.38	115.15	115.45	11,480,279	-2.60(-2.20%)
Sep 21, 2010	118.60	120.51	117.80	118.04	8,711	-0.39(-0.33%)
Sep 20, 2010	117.72	118.82	116.86	118.43	7,234,964	+0.72(+0.61%)
Sep 17, 2010	117.72	118.88	117.39	117.72	6,209,088	-1.23(-1.04%)
Sep 15, 2010	118.25	119.13	117.47	118.95	999	+0.02(+0.02%)
Sep 14, 2010	119.71	119.87	118.69	118.92	20,108	-1.44(-1.19%)
Sep 13, 2010	118.76	120.61	118.74	120.36	9,816,442	+3.10(+2.65%)
Sep 10, 2010	116.53	117.54	116.02	117.25	5,671,134	+0.97(+0.84%)
Sep 09, 2010	116.79	117.48	115.78	116.28	6,983	+1.25(+1.08%)
Sep 08, 2010	113.35	116.69	113.33	115.03	17,980	+1.82(+1.60%)
Sep 07, 2010	113.95	114.02	112.39	113.22	4,918	-1.62(-1.41%)
Sep 03, 2010	110.42	115.38	110.19	114.84	17,428,342	+5.85(+5.37%)
Sep 02, 2010	109.10	109.27	107.95	108.98	9,993	+0.03(+0.03%)
Sep 01, 2010	108.38	109.42	107.44	108.95	8,832,600	+2.35(+2.21%)
Aug 31, 2010	106.50	107.60	105.87	106.60	13,903	-0.37(-0.34%)
Aug 30, 2010	108.24	109.24	106.54	106.96	8,175,410	-1.72(-1.59%)
Aug 27, 2010	108.69	110.23	107.52	108.69	14,468,781	-3.76(-3.35%)
Aug 26, 2010	112.45	112.89	110.17	112.45	787,711	-0.07(-0.06%)
Aug 25, 2010	111.07	113.03	111.02	112.52	1,671	+0.57(+0.51%)
Aug 24, 2010	112.61	113.15	111.85	111.95	17,071	-2.17(-1.90%)
Aug 23, 2010	115.20	115.49	114.01	114.12	4,795,005	-1.17(-1.01%)
Aug 20, 2010	114.67	115.86	114.52	115.29	6,785,371	+0.92(+0.81%)
Aug 19, 2010	115.62	116.39	113.77	114.36	12,742	-1.67(-1.44%)
Aug 18, 2010	115.52	116.61	114.89	116.04	2,975	+0.47(+0.41%)
Aug 17, 2010	115.63	116.50	115.21	115.56	6,270	+0.65(+0.56%)
Aug 16, 2010	114.78	116.02	114.33	114.92	4,834,670	-0.25(-0.22%)
Aug 13, 2010	115.17	117.01	115.17	115.17	5,433,127	-1.04(-0.90%)
Aug 12, 2010	114.95	117.12	114.95	116.21	6,363,758	+0.13(+0.11%)
Aug 11, 2010	118.00	118.21	115.81	116.08	26,933	-4.14(-3.44%)
Aug 10, 2010	120.21	120.37	119.13	120.21	257	-0.65(-0.53%)
Aug 09, 2010	121.27	121.48	120.23	120.86	5,412,882	+0.17(+0.14%)
Aug 06, 2010	120.69	121.37	119.59	120.69	10,393,202	-0.58(-0.47%)
Aug 05, 2010	121.08	121.44	120.08	121.26	7,303,619	-0.38(-0.31%)
Aug 04, 2010	119.47	122.30	118.99	121.64	17,066	+2.50(+2.10%)
Aug 03, 2010	118.31	119.74	117.75	119.14	20,815	+0.35(+0.29%)