Goldman Sachs Group (NY: GS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	123.95	126.07	123.91	124.91	4,212,834	-0.37(-0.30%)
Mar 30, 2011	125.25	126.36	124.02	125.28	3,767,512	+0.47(+0.38%)
Mar 29, 2011	123.34	124.99	122.50	124.81	4,790,651	+1.58(+1.28%)
Mar 28, 2011	124.60	125.46	123.19	123.24	4,681,583	-1.18(-0.95%)
Mar 25, 2011	126.42	126.42	124.20	124.42	5,106,303	-1.53(-1.21%)
Mar 24, 2011	126.29	126.41	125.10	125.95	3,471,628	+0.30(+0.24%)
Mar 23, 2011	126.03	126.20	124.63	125.65	4,575,145	-0.99(-0.78%)
Mar 22, 2011	126.52	127.76	126.11	126.64	4,495,032	+0.46(+0.36%)
Mar 21, 2011	126.60	126.84	125.94	126.18	5,921,120	+0.20(+0.16%)
Mar 18, 2011	123.34	126.21	122.27	125.98	12,916,326	+3.32(+2.70%)
Mar 17, 2011	122.81	123.14	121.25	122.67	6,722,625	+0.96(+0.79%)
Mar 16, 2011	123.83	123.84	120.71	121.71	9,176,420	-2.14(-1.73%)
Mar 15, 2011	123.35	124.48	123.01	123.85	6,663,939	-0.93(-0.74%)
Mar 14, 2011	125.97	126.41	124.46	124.78	5,557,886	-1.77(-1.40%)
Mar 11, 2011	125.90	127.24	125.89	126.55	3,663,407	+0.32(+0.26%)
Mar 10, 2011	126.65	126.80	126.01	126.23	5,794,883	-1.64(-1.28%)
Mar 09, 2011	127.47	128.95	127.26	127.87	5,238,545	+0.83(+0.65%)
Mar 08, 2011	125.57	127.42	125.26	127.04	6,153,127	+1.69(+1.35%)
Mar 07, 2011	127.13	127.47	124.83	125.35	8,893,835	-1.46(-1.15%)
Mar 04, 2011	128.28	128.38	126.30	126.80	9,919,100	-2.75(-2.12%)
Mar 03, 2011	128.15	130.10	128.13	129.55	5,817,554	+2.21(+1.73%)
Mar 02, 2011	127.26	128.64	126.89	127.35	5,914,592	+0.30(+0.24%)
Mar 01, 2011	128.81	129.55	127.04	127.05	8,907,288	-1.95(-1.51%)
Feb 28, 2011	130.37	130.94	128.47	129.00	5,377,265	-0.77(-0.59%)
Feb 25, 2011	128.93	130.37	128.52	129.77	5,899,726	+1.32(+1.03%)
Feb 24, 2011	127.48	128.81	126.78	128.45	5,883,719	+0.28(+0.21%)
Feb 23, 2011	127.82	129.52	127.14	128.18	5,803,180	+0.12(+0.09%)
Feb 22, 2011	130.21	130.25	127.60	128.06	6,931,774	-4.01(-3.03%)
Feb 18, 2011	131.28	132.27	131.13	132.07	4,743,693	+0.69(+0.53%)
Feb 17, 2011	132.46	132.58	131.25	131.38	5,659,576	-1.30(-0.98%)
Feb 16, 2011	132.48	133.53	132.04	132.67	5,864,519	+0.71(+0.54%)
Feb 15, 2011	131.50	132.38	131.11	131.97	5,122,408	+0.31(+0.23%)
Feb 14, 2011	130.58	131.88	130.08	131.66	4,515,247	+0.68(+0.52%)
Feb 11, 2011	129.76	131.79	129.53	130.98	5,421,486	+0.63(+0.48%)
Feb 10, 2011	129.80	130.98	129.43	130.35	5,428,152	-0.12(-0.09%)
Feb 09, 2011	132.22	132.22	129.41	130.47	7,212,864	-2.00(-1.51%)
Feb 08, 2011	131.27	132.60	130.67	132.47	6,005,881	+1.12(+0.85%)
Feb 07, 2011	129.51	132.12	129.37	131.35	6,412,815	+1.81(+1.40%)
Feb 04, 2011	129.59	129.66	127.92	129.54	4,269,753	+0.15(+0.12%)
Feb 03, 2011	129.67	129.67	127.19	129.40	5,994,955	-0.32(-0.25%)
Feb 02, 2011	129.80	130.97	129.05	129.72	3,800,773	-0.22(-0.17%)
Feb 01, 2011	128.78	130.66	128.59	129.94	5,269,085	+1.34(+1.05%)
Jan 31, 2011	126.83	128.67	126.72	128.59	4,829,430	+1.45(+1.14%)
Jan 28, 2011	129.02	129.75	126.86	127.14	5,810,671	-1.78(-1.38%)
Jan 27, 2011	126.64	129.09	126.62	128.92	7,683,073	+2.14(+1.69%)
Jan 26, 2011	127.08	127.98	126.57	126.78	8,575,069	-0.53(-0.41%)
Jan 25, 2011	128.15	129.51	125.84	127.31	14,292,281	-3.40(-2.60%)
Jan 24, 2011	130.46	131.30	130.27	130.70	5,891,935	+0.08(+0.06%)
Jan 21, 2011	130.37	132.98	129.77	130.62	7,479,707	+0.40(+0.31%)
Jan 20, 2011	130.90	131.30	128.90	130.22	11,347,900	-0.63(-0.48%)
Jan 19, 2011	133.18	134.78	130.35	130.85	17,003,080	-6.44(-4.69%)
Jan 18, 2011	137.34	137.81	136.01	137.29	6,337,828	-0.25(-0.18%)
Jan 14, 2011	134.54	137.54	134.54	137.54	7,487,954	+2.70(+2.00%)
Jan 13, 2011	135.21	135.65	134.40	134.84	4,050,878	-0.08(-0.06%)
Jan 12, 2011	133.13	135.42	132.96	134.92	7,116,227	+1.81(+1.36%)
Jan 11, 2011	134.00	134.73	132.29	133.11	5,813,528	-0.31(-0.24%)
Jan 10, 2011	133.61	134.62	132.98	133.42	4,652,609	-0.73(-0.54%)
Jan 07, 2011	135.73	135.88	133.11	134.15	6,256,877	-1.40(-1.03%)
Jan 06, 2011	137.15	137.22	135.16	135.55	6,839,139	-1.20(-0.88%)
Jan 05, 2011	135.22	137.14	135.18	136.75	5,271,875	+0.72(+0.53%)
Jan 04, 2011	136.65	136.75	135.18	136.03	4,243,991	+0.02(+0.02%)