Goldman Sachs Group (NY: GS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	155.60	156.22	154.68	156.22	4,082,990	+2.48(+1.62%)
Oct 30, 2014	152.51	153.84	152.25	153.73	3,398,916	+0.73(+0.48%)
Oct 29, 2014	153.01	154.01	152.43	153.00	4,109,369	-0.20(-0.13%)
Oct 28, 2014	151.42	153.20	150.63	153.20	3,693,049	+1.98(+1.31%)
Oct 27, 2014	150.35	151.42	150.75	151.22	2,904,846	+0.46(+0.31%)
Oct 24, 2014	148.22	150.87	148.01	150.75	3,528,064	+2.70(+1.83%)
Oct 23, 2014	147.01	148.91	146.94	148.05	4,130,769	+2.66(+1.83%)
Oct 22, 2014	148.45	148.66	145.39	145.39	3,755,950	-2.75(-1.86%)
Oct 21, 2014	147.36	148.30	146.65	148.15	3,226,384	+1.92(+1.32%)
Oct 20, 2014	144.89	145.46	144.56	146.22	2,806,818	+0.76(+0.53%)
Oct 17, 2014	144.55	145.98	143.97	145.46	6,021,445	+3.56(+2.51%)
Oct 16, 2014	141.44	144.42	141.33	141.90	9,484,101	-3.83(-2.63%)
Oct 15, 2014	145.12	146.31	141.03	145.73	7,699,166	-1.20(-0.82%)
Oct 14, 2014	147.57	149.47	146.17	146.93	4,326,312	-0.06(-0.04%)
Oct 13, 2014	148.82	150.62	146.77	146.99	4,179,573	-1.32(-0.89%)
Oct 10, 2014	149.29	150.43	148.08	148.31	5,358,156	-0.73(-0.49%)
Oct 09, 2014	152.79	153.07	148.62	149.04	5,951,032	-4.42(-2.88%)
Oct 08, 2014	151.31	153.76	149.77	153.46	3,848,331	+2.34(+1.55%)
Oct 07, 2014	153.40	153.40	150.98	151.12	3,558,680	-3.03(-1.96%)
Oct 06, 2014	155.46	155.81	153.88	154.15	2,357,725	-0.48(-0.31%)
Oct 03, 2014	151.79	155.02	151.76	154.64	3,978,715	+4.27(+2.84%)
Oct 02, 2014	148.49	150.82	148.49	150.37	3,393,129	+1.79(+1.21%)
Oct 01, 2014	150.62	151.17	148.27	148.58	5,103,486	-2.36(-1.56%)
Sep 30, 2014	151.63	152.10	150.20	150.94	2,478,204	-0.21(-0.14%)
Sep 29, 2014	150.56	151.75	149.81	151.15	2,125,037	-1.06(-0.70%)
Sep 26, 2014	151.91	152.60	150.65	152.21	2,350,366	+0.85(+0.56%)
Sep 25, 2014	154.13	154.41	150.85	151.36	3,746,518	-3.06(-1.98%)
Sep 24, 2014	152.33	154.68	151.67	154.42	3,446,909	+2.24(+1.47%)
Sep 23, 2014	151.76	153.64	151.76	152.19	2,404,994	-0.16(-0.11%)
Sep 22, 2014	152.93	153.72	152.19	152.35	2,231,018	-0.75(-0.49%)
Sep 19, 2014	154.79	155.06	152.84	153.10	6,619,729	-1.39(-0.90%)
Sep 18, 2014	152.79	154.93	152.52	154.49	4,344,680	+2.52(+1.66%)
Sep 17, 2014	151.14	152.75	150.85	151.96	3,439,478	+0.64(+0.42%)
Sep 16, 2014	151.21	151.75	150.30	151.32	2,605,775	+0.05(+0.03%)
Sep 15, 2014	150.39	151.62	150.06	151.27	2,806,989	+0.67(+0.44%)
Sep 12, 2014	148.52	150.85	148.52	150.61	4,091,529	+1.78(+1.20%)
Sep 11, 2014	146.99	149.19	146.77	148.82	2,319,651	+0.93(+0.63%)
Sep 10, 2014	146.63	148.15	146.46	147.89	2,991,258	+2.03(+1.39%)
Sep 09, 2014	146.30	146.88	145.22	145.86	3,165,821	-2.23(-1.50%)
Sep 08, 2014	147.66	148.76	147.36	148.09	2,124,017	+0.30(+0.20%)
Sep 05, 2014	147.66	147.92	146.26	147.79	3,116,920	-0.27(-0.18%)
Sep 04, 2014	147.94	149.30	147.63	148.07	2,038,936	+0.40(+0.27%)
Sep 03, 2014	148.40	149.70	147.53	147.67	2,916,120	-0.14(-0.09%)
Sep 02, 2014	147.39	148.18	146.67	147.81	2,415,765	+0.54(+0.37%)
Aug 29, 2014	146.62	147.27	147.27	147.27	3,114,224	+1.20(+0.82%)
Aug 28, 2014	145.57	146.15	144.62	146.07	2,385,996	-0.13(-0.09%)
Aug 27, 2014	146.65	146.65	145.58	146.20	2,524,727	+0.38(+0.26%)
Aug 26, 2014	146.29	146.80	145.75	145.82	3,805,899	+0.03(+0.02%)
Aug 25, 2014	144.85	147.43	144.64	145.80	3,739,061	+1.97(+1.37%)
Aug 22, 2014	143.73	145.05	143.44	143.83	3,271,947	+0.26(+0.18%)
Aug 21, 2014	142.82	144.20	142.17	143.57	2,537,978	+0.92(+0.64%)
Aug 20, 2014	142.03	142.77	141.48	142.65	2,141,165	+0.06(+0.04%)
Aug 19, 2014	143.37	143.53	142.32	142.59	2,344,973	-0.48(-0.34%)
Aug 18, 2014	142.01	143.14	141.56	143.08	2,290,812	+2.17(+1.54%)
Aug 15, 2014	141.67	143.07	140.53	140.90	2,984,020	-0.68(-0.48%)
Aug 14, 2014	141.64	141.89	140.73	141.58	1,746,234	+0.30(+0.21%)
Aug 13, 2014	141.31	141.72	140.39	141.29	2,087,452	+0.03(+0.02%)
Aug 12, 2014	140.81	141.90	140.48	141.26	1,662,722	-0.11(-0.08%)
Aug 11, 2014	141.60	142.14	140.67	141.36	2,559,570	+0.16(+0.12%)
Aug 08, 2014	138.81	140.95	138.26	141.20	2,757,205	+2.59(+1.87%)
Aug 07, 2014	139.59	140.22	138.31	138.61	2,352,628	-0.52(-0.38%)
Aug 06, 2014	137.83	140.04	137.72	139.13	2,099,230	+0.26(+0.19%)
Aug 05, 2014	140.41	140.80	138.44	138.87	3,343,246	-1.86(-1.32%)
Aug 04, 2014	139.81	140.90	139.39	140.73	2,531,286	+1.18(+0.85%)