Goldman Sachs Group (NY: GS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	117.98	120.00	117.96	117.98	11,256,620	-1.38(-1.15%)
Jul 29, 2010	115.98	119.80	115.48	119.36	39,459	+4.21(+3.66%)
Jul 28, 2010	115.15	116.28	114.82	115.15	10,175	-0.02(-0.02%)
Jul 27, 2010	115.17	117.07	114.99	115.17	13,783	-0.76(-0.65%)
Jul 26, 2010	115.30	116.55	113.59	115.93	7,787,255	+0.64(+0.56%)
Jul 23, 2010	114.72	116.09	113.09	115.29	9,345,017	+0.65(+0.57%)
Jul 22, 2010	116.46	117.24	112.77	114.64	9,739	-0.34(-0.30%)
Jul 21, 2010	117.38	118.09	114.88	114.98	14,501,827	-1.50(-1.29%)
Jul 20, 2010	116.48	117.12	110.73	116.48	26,297,810	+2.53(+2.22%)
Jul 19, 2010	115.51	115.54	112.72	113.96	13,882,179	-0.42(-0.36%)
Jul 16, 2010	114.34	118.90	114.25	114.37	37,845,784	+4.75(+4.33%)
Jul 15, 2010	109.53	114.40	107.81	109.62	27,425,026	+0.84(+0.78%)
Jul 14, 2010	108.96	109.19	107.68	108.78	12,701	-0.93(-0.85%)
Jul 13, 2010	108.34	110.45	108.04	109.71	5,305	+2.35(+2.19%)
Jul 12, 2010	107.64	108.19	106.41	107.36	6,041,261	-0.63(-0.59%)
Jul 09, 2010	108.00	108.34	105.28	108.00	8,849,277	+2.03(+1.92%)
Jul 08, 2010	107.11	107.30	104.48	105.96	9,070	-0.29(-0.27%)
Jul 07, 2010	103.60	106.49	103.31	106.25	11,888,249	+2.79(+2.70%)
Jul 06, 2010	103.46	105.13	102.53	103.46	4,542	+0.92(+0.90%)
Jul 02, 2010	102.54	103.55	101.45	102.54	8,396,854	-0.05(-0.05%)
Jul 01, 2010	103.01	104.62	101.30	102.58	14,887,152	-0.10(-0.10%)
Jun 30, 2010	104.57	105.06	102.49	102.69	15,699	-1.95(-1.86%)
Jun 29, 2010	104.63	106.27	104.17	104.63	13,165	-4.62(-4.22%)
Jun 25, 2010	109.25	110.22	105.94	109.25	18,333,952	+3.66(+3.47%)
Jun 24, 2010	104.93	106.37	104.12	105.59	12,741,965	-0.07(-0.07%)
Jun 23, 2010	104.74	106.68	103.83	105.66	10,521,261	+0.22(+0.21%)
Jun 22, 2010	107.59	107.75	105.28	105.44	17,366	-2.31(-2.14%)
Jun 21, 2010	109.24	109.63	107.41	107.75	11,110,460	-0.34(-0.32%)
Jun 18, 2010	108.09	109.30	107.57	108.09	12,987,181	+0.67(+0.63%)
Jun 17, 2010	107.13	108.25	105.77	107.42	127	+0.20(+0.19%)
Jun 16, 2010	106.43	108.15	106.16	107.21	9,047,831	+0.12(+0.12%)
Jun 15, 2010	105.31	107.48	104.27	107.09	12,121	+2.71(+2.59%)
Jun 14, 2010	107.25	107.25	104.35	104.38	13,999,949	-1.72(-1.62%)
Jun 11, 2010	104.30	106.42	104.04	106.10	11,814,426	+1.46(+1.40%)
Jun 10, 2010	107.64	107.77	102.71	104.64	37,437	-2.37(-2.21%)
Jun 09, 2010	108.41	109.06	106.56	107.01	11,442,616	-0.77(-0.71%)
Jun 08, 2010	108.84	109.26	105.64	107.78	18,757	-0.70(-0.65%)
Jun 07, 2010	111.30	112.07	107.83	108.48	15,627,053	-2.79(-2.51%)
Jun 04, 2010	111.27	114.11	110.85	111.27	19,076,096	-1.40(-1.24%)
Jun 03, 2010	113.36	113.62	111.47	112.67	9,530,244	-0.62(-0.55%)
Jun 02, 2010	111.08	113.42	110.41	113.29	92,349	+2.32(+2.09%)
Jun 01, 2010	112.85	114.52	110.84	110.97	13,642	-1.88(-1.66%)
May 28, 2010	112.85	114.05	111.94	112.85	13,667,624	-0.54(-0.48%)
May 27, 2010	111.81	113.46	110.33	113.39	16,477,410	+3.91(+3.57%)
May 26, 2010	112.58	113.77	109.00	109.47	30,628	-1.76(-1.58%)
May 25, 2010	105.13	111.73	104.72	111.24	65,384	+4.58(+4.29%)
May 24, 2010	110.80	111.54	106.52	106.66	21,229,798	-3.07(-2.80%)
May 21, 2010	106.96	111.93	106.31	109.72	32,748,520	+3.53(+3.32%)
May 20, 2010	106.16	108.84	105.92	106.20	74,201	-3.12(-2.85%)
May 19, 2010	107.64	109.34	106.20	109.32	23,170,966	+2.14(+1.99%)
May 18, 2010	112.12	112.17	106.59	107.18	51,784	-4.12(-3.70%)
May 17, 2010	111.95	112.60	108.09	111.30	20,927,620	-0.46(-0.41%)
May 14, 2010	111.76	112.48	110.72	111.76	14,075,005	-1.11(-0.98%)
May 13, 2010	115.76	115.83	112.69	112.87	14,753,339	-1.99(-1.73%)
May 12, 2010	112.55	115.21	111.02	114.86	19,778,978	+4.08(+3.68%)
May 11, 2010	112.29	113.53	110.61	110.78	34,016	-1.45(-1.29%)
May 10, 2010	112.26	112.95	110.18	112.23	29,601,942	+0.66(+0.59%)
May 07, 2010	111.05	114.35	110.41	111.57	27,257,070	+0.52(+0.47%)
May 06, 2010	115.08	115.97	108.51	111.05	13,464	-4.92(-4.24%)
May 05, 2010	117.09	118.00	114.86	115.97	23,505,570	-0.65(-0.55%)
May 04, 2010	116.29	118.88	115.35	116.61	23,548	-0.04(-0.03%)