Goldman Sachs Group (NY: GS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	131.49	131.67	130.46	130.99	2,726,578	-0.76(-0.58%)
May 29, 2014	132.08	132.79	130.84	131.76	2,147,559	-0.37(-0.28%)
May 28, 2014	131.90	132.47	130.97	132.12	2,263,279	-0.03(-0.02%)
May 27, 2014	131.62	133.51	131.18	132.15	3,977,018	+1.32(+1.01%)
May 23, 2014	130.63	130.83	130.83	130.83	1,481,457	+0.12(+0.09%)
May 22, 2014	129.85	130.95	129.60	130.71	1,360,755	+0.54(+0.41%)
May 21, 2014	128.38	130.50	128.36	130.17	5,143,725	+2.45(+1.92%)
May 20, 2014	128.65	129.00	127.12	127.72	2,456,627	-1.08(-0.84%)
May 19, 2014	127.64	129.06	127.44	128.80	1,959,450	+1.01(+0.79%)
May 16, 2014	127.12	128.23	126.49	127.79	3,484,013	-0.17(-0.13%)
May 15, 2014	129.63	129.85	127.37	127.96	3,373,843	-2.29(-1.76%)
May 14, 2014	130.87	131.43	130.12	130.25	2,605,849	-0.68(-0.52%)
May 13, 2014	130.34	131.44	129.99	130.93	2,320,597	+0.60(+0.46%)
May 12, 2014	129.00	130.66	129.00	130.34	2,750,303	+1.92(+1.50%)
May 09, 2014	128.72	128.99	127.17	128.42	3,228,079	-0.16(-0.13%)
May 08, 2014	127.24	129.25	126.78	128.58	3,328,424	+1.54(+1.21%)
May 07, 2014	126.95	127.69	125.56	127.04	3,973,991	+0.80(+0.63%)
May 06, 2014	127.31	127.31	125.95	126.24	3,630,049	-1.48(-1.16%)
May 05, 2014	127.84	128.17	126.23	127.72	3,683,364	-2.07(-1.59%)
May 02, 2014	131.08	132.21	129.54	129.79	3,136,856	-1.22(-0.93%)
May 01, 2014	130.54	131.52	130.46	131.01	2,533,093	+0.45(+0.34%)
Apr 30, 2014	129.38	131.00	129.22	130.56	3,361,095	+1.29(+1.00%)
Apr 29, 2014	128.28	129.38	127.96	129.27	2,597,592	+1.39(+1.09%)
Apr 28, 2014	129.56	129.75	125.80	127.88	4,698,404	-1.39(-1.07%)
Apr 25, 2014	131.10	131.33	129.00	129.27	4,042,293	-2.13(-1.62%)
Apr 24, 2014	131.55	132.43	131.19	131.40	3,547,983	+0.33(+0.25%)
Apr 23, 2014	130.92	131.47	130.12	131.07	2,451,727	-0.01(-0.01%)
Apr 22, 2014	128.78	131.37	128.47	131.08	5,535,381	+2.17(+1.69%)
Apr 21, 2014	128.66	129.29	127.62	128.91	5,533,686	+0.30(+0.23%)
Apr 17, 2014	131.54	128.61	128.61	128.61	5,539,489	+0.18(+0.14%)
Apr 16, 2014	127.71	128.49	126.72	128.43	3,877,762	+1.88(+1.48%)
Apr 15, 2014	126.62	127.45	125.07	126.55	4,428,146	+0.15(+0.12%)
Apr 14, 2014	126.46	126.72	125.33	126.41	3,716,265	+1.65(+1.32%)
Apr 11, 2014	126.17	126.20	123.88	124.76	7,909,995	-2.66(-2.09%)
Apr 10, 2014	129.41	129.79	127.28	127.42	5,870,697	-1.78(-1.38%)
Apr 09, 2014	128.34	129.89	127.78	129.20	4,894,634	+1.31(+1.02%)
Apr 08, 2014	129.64	129.69	127.01	127.89	8,370,199	-1.63(-1.26%)
Apr 07, 2014	133.11	133.32	129.43	129.53	5,667,434	-3.82(-2.87%)
Apr 04, 2014	136.43	136.46	133.03	133.35	3,999,812	-2.33(-1.72%)
Apr 03, 2014	136.68	136.97	134.79	135.68	2,823,646	-0.96(-0.71%)
Apr 02, 2014	135.52	136.86	135.38	136.64	2,920,646	+1.10(+0.81%)
Apr 01, 2014	134.59	135.84	134.15	135.54	4,066,994	+1.69(+1.26%)
Mar 31, 2014	133.33	134.09	132.52	133.85	3,032,945	+1.27(+0.95%)
Mar 28, 2014	132.51	134.13	131.76	132.58	3,220,089	+0.01(+0.01%)
Mar 27, 2014	132.17	133.41	131.33	132.57	4,724,541	+0.46(+0.35%)
Mar 26, 2014	134.58	134.79	132.11	132.12	3,160,201	-1.24(-0.93%)
Mar 25, 2014	136.09	136.76	132.99	133.36	5,418,723	-2.02(-1.49%)
Mar 24, 2014	136.53	137.22	134.87	135.38	3,319,290	-1.00(-0.74%)
Mar 21, 2014	138.62	138.87	136.35	136.38	5,870,283	-1.85(-1.34%)
Mar 20, 2014	137.14	139.24	136.64	138.24	4,831,551	+0.85(+0.62%)
Mar 19, 2014	137.64	139.00	136.26	137.39	4,049,639	+0.07(+0.05%)
Mar 18, 2014	136.64	138.06	136.43	137.31	2,354,697	+1.02(+0.75%)
Mar 17, 2014	135.92	137.89	135.88	136.29	3,914,577	+1.22(+0.90%)
Mar 14, 2014	136.34	136.75	134.81	135.07	3,381,145	-1.10(-0.81%)
Mar 13, 2014	139.26	139.88	136.07	136.18	4,162,500	-2.47(-1.78%)
Mar 12, 2014	138.16	138.87	137.08	138.64	3,120,960	-0.14(-0.10%)
Mar 11, 2014	142.11	142.11	138.75	138.78	4,690,510	-2.96(-2.09%)
Mar 10, 2014	141.81	142.54	140.89	141.74	2,667,460	-0.61(-0.43%)
Mar 07, 2014	142.12	143.44	141.41	142.35	5,013,639	+1.36(+0.96%)
Mar 06, 2014	141.09	142.14	140.91	141.00	4,166,058	+0.57(+0.41%)
Mar 05, 2014	137.89	141.24	137.44	140.43	5,434,560	+2.59(+1.88%)
Mar 04, 2014	136.13	137.86	135.77	137.84	4,162,661	+3.26(+2.42%)