Goldman Sachs Group (NY: GS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	143.52	146.45	143.52	146.39	5,192,155	+3.52(+2.47%)
Dec 28, 2018	145.15	145.43	141.98	142.87	4,690,627	-2.09(-1.44%)
Dec 27, 2018	140.32	144.95	139.35	144.95	5,674,141	+2.17(+1.52%)
Dec 26, 2018	137.58	142.94	132.94	142.78	8,048,660	+5.77(+4.21%)
Dec 24, 2018	139.34	140.21	135.22	137.01	4,317,362	-3.24(-2.31%)
Dec 21, 2018	147.44	148.65	139.70	140.25	10,224,551	-7.33(-4.96%)
Dec 20, 2018	147.56	150.42	146.49	147.58	7,393,926	-0.74(-0.50%)
Dec 19, 2018	150.37	153.22	146.87	148.32	6,064,333	-1.97(-1.31%)
Dec 18, 2018	148.78	151.62	148.38	150.29	5,875,419	+3.06(+2.08%)
Dec 17, 2018	148.45	150.23	145.93	147.23	9,574,659	-4.17(-2.75%)
Dec 14, 2018	152.78	154.46	151.05	151.40	5,795,015	-2.76(-1.79%)
Dec 13, 2018	155.84	156.59	153.46	154.16	4,569,637	-0.68(-0.44%)
Dec 12, 2018	156.42	157.74	154.65	154.85	4,195,252	-0.09(-0.06%)
Dec 11, 2018	159.62	161.62	153.75	154.93	5,378,151	-1.78(-1.14%)
Dec 10, 2018	156.51	157.60	153.08	156.71	5,167,023	-0.74(-0.47%)
Dec 07, 2018	161.11	163.22	156.86	157.45	4,474,610	-3.87(-2.40%)
Dec 06, 2018	158.90	162.01	157.87	161.32	6,014,102	-0.19(-0.12%)
Dec 04, 2018	167.11	167.47	160.92	161.51	6,615,718	-6.42(-3.82%)
Dec 03, 2018	170.01	171.46	167.92	167.93	4,581,842	+0.82(+0.49%)
Nov 30, 2018	167.00	167.77	164.85	167.11	7,097,732	-3.65(-2.13%)
Nov 29, 2018	171.78	173.03	169.27	170.75	3,039,352	-2.37(-1.37%)
Nov 28, 2018	170.05	173.21	167.78	173.12	4,310,698	+4.10(+2.43%)
Nov 27, 2018	168.80	169.86	167.19	169.01	2,686,667	-0.60(-0.36%)
Nov 26, 2018	166.85	170.39	166.43	169.62	3,596,661	+4.57(+2.77%)
Nov 23, 2018	167.24	167.46	164.90	165.04	2,134,081	-3.05(-1.82%)
Nov 21, 2018		168.10	168.10	168.10	0	+1.10(+0.66%)
Nov 20, 2018	170.28	170.97	166.13	167.00	6,314,219	-6.00(-3.47%)
Nov 19, 2018	176.16	176.56	172.25	173.00	3,916,235	-3.40(-1.93%)
Nov 16, 2018	177.12	178.69	174.86	176.41	3,241,911	-1.41(-0.80%)
Nov 15, 2018	176.13	178.49	173.96	177.82	4,879,969	+1.09(+0.62%)
Nov 14, 2018	180.00	180.96	173.20	176.73	6,567,852	-2.23(-1.25%)
Nov 13, 2018	178.40	182.93	176.59	178.97	8,000,340	-0.87(-0.49%)
Nov 12, 2018	193.76	194.03	179.03	179.84	12,618,454	-14.49(-7.46%)
Nov 09, 2018	202.22	202.22	194.02	194.33	4,264,153	-7.86(-3.89%)
Nov 08, 2018	201.61	204.28	201.26	202.18	2,755,365	+0.32(+0.16%)
Nov 07, 2018	200.78	203.19	198.04	201.86	4,026,536	+2.69(+1.35%)
Nov 06, 2018	199.16	200.32	198.17	199.17	2,607,286	-0.45(-0.23%)
Nov 05, 2018	199.28	201.70	198.08	199.62	2,939,124	-0.85(-0.42%)
Nov 02, 2018	200.74	202.22	197.50	200.47	4,238,030	+2.37(+1.20%)
Nov 01, 2018	197.04	199.76	196.79	198.10	2,929,641	+1.40(+0.71%)
Oct 31, 2018	193.66	199.87	193.24	196.70	5,006,401	+5.31(+2.78%)
Oct 30, 2018	188.51	192.32	187.68	191.38	4,465,217	+4.18(+2.23%)
Oct 29, 2018	186.91	190.45	185.07	187.20	3,756,077	+1.86(+1.00%)
Oct 26, 2018	183.92	187.47	182.88	185.34	4,076,593	-1.44(-0.77%)
Oct 25, 2018	184.39	188.25	183.58	186.78	3,640,651	+4.22(+2.31%)
Oct 24, 2018	190.39	191.08	181.89	182.57	4,757,025	-8.19(-4.29%)
Oct 23, 2018	189.04	191.60	187.06	190.76	3,801,575	-2.65(-1.37%)
Oct 22, 2018	198.06	199.75	193.34	193.41	3,135,654	-4.68(-2.36%)
Oct 19, 2018	196.60	199.26	195.67	198.09	3,161,250	+1.75(+0.89%)
Oct 18, 2018	198.56	199.63	195.38	196.33	3,432,020	-2.91(-1.46%)
Oct 17, 2018	192.48	199.78	192.06	199.24	5,675,302	+5.74(+2.97%)
Oct 16, 2018	191.45	193.76	188.78	193.50	6,786,629	+5.66(+3.01%)
Oct 15, 2018	187.17	189.52	185.95	187.84	3,819,082	+1.18(+0.63%)
Oct 12, 2018	189.40	190.25	184.56	186.66	4,768,285	+0.79(+0.42%)
Oct 11, 2018	186.95	188.55	184.12	185.88	7,122,834	-1.68(-0.89%)
Oct 10, 2018	194.84	195.19	187.26	187.55	4,530,384	-7.00(-3.60%)
Oct 09, 2018	196.37	196.48	194.22	194.55	2,134,461	-2.13(-1.08%)
Oct 08, 2018	195.73	198.05	194.19	196.68	2,890,792	-0.31(-0.16%)
Oct 05, 2018	199.00	199.35	195.69	197.00	1,973,676	-1.54(-0.78%)
Oct 04, 2018	200.09	201.96	196.72	198.54	3,327,024	-0.26(-0.13%)
Oct 03, 2018	198.78	200.54	197.76	198.80	2,949,411	+1.49(+0.76%)
Oct 02, 2018	196.62	197.54	195.48	197.31	2,603,933	+0.65(+0.33%)