Goldman Sachs Group (NY: GS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	193.51	194.15	190.27	190.58	3,671,753	-2.16(-1.12%)
Jun 29, 2017	196.14	196.50	191.55	192.74	5,894,000	+1.02(+0.53%)
Jun 28, 2017	190.56	192.93	189.59	191.72	4,051,956	+2.53(+1.33%)
Jun 27, 2017	190.53	191.02	188.57	189.19	3,375,450	-0.14(-0.07%)
Jun 26, 2017	187.46	190.64	186.97	189.33	3,014,988	+2.79(+1.50%)
Jun 23, 2017	189.38	189.54	185.91	186.54	5,179,783	-2.22(-1.17%)
Jun 22, 2017	190.19	190.58	188.34	188.75	3,893,205	-2.34(-1.22%)
Jun 21, 2017	192.85	193.18	190.61	191.09	3,509,056	-2.24(-1.16%)
Jun 20, 2017	193.68	194.57	192.55	193.33	2,636,246	-0.88(-0.46%)
Jun 19, 2017	191.90	195.00	191.80	194.21	3,377,019	+3.71(+1.95%)
Jun 16, 2017	191.22	192.10	189.92	190.50	4,375,937	-1.22(-0.64%)
Jun 15, 2017	193.08	194.40	191.35	191.72	3,934,052	-2.82(-1.45%)
Jun 14, 2017	191.52	194.91	190.46	194.54	4,249,756	+1.98(+1.03%)
Jun 13, 2017	191.83	194.79	191.33	192.56	3,222,302	+1.97(+1.03%)
Jun 12, 2017	192.07	193.44	188.65	190.59	3,944,931	-0.45(-0.24%)
Jun 09, 2017	189.66	192.26	188.74	191.04	5,187,557	+3.16(+1.68%)
Jun 08, 2017		189.81	184.34	187.88	4,384,070	+2.56(+1.38%)
Jun 07, 2017	184.97	186.57	184.06	185.32	3,119,708	+1.07(+0.58%)
Jun 06, 2017	182.52	185.53	182.49	184.25	3,366,172	+0.46(+0.25%)
Jun 05, 2017	183.01	185.35	182.66	183.79	3,139,792	+0.58(+0.32%)
Jun 02, 2017	182.89	184.84	182.00	183.20	4,298,738	-1.46(-0.79%)
Jun 01, 2017	182.60	185.45	181.04	184.66	4,722,879	+3.22(+1.78%)
May 31, 2017	187.44	187.49	180.03	181.44	9,677,099	-6.15(-3.28%)
May 30, 2017	190.52	191.04	187.24	187.59	3,606,501	-3.74(-1.96%)
May 26, 2017	190.04	191.94	189.32	191.34	2,087,738	+0.91(+0.48%)
May 25, 2017	192.09	192.98	190.28	190.43	3,084,009	-1.16(-0.61%)
May 24, 2017	188.31	192.08	187.84	191.59	4,855,299	+3.59(+1.91%)
May 23, 2017	184.87	188.99	183.74	188.01	3,864,096	+3.10(+1.68%)
May 22, 2017	186.06	186.29	184.38	184.91	2,926,973	+0.54(+0.29%)
May 19, 2017	183.92	186.43	183.18	184.37	4,377,528	+0.20(+0.11%)
May 18, 2017	183.18	186.27	183.06	184.17	5,598,678	+1.23(+0.67%)
May 17, 2017	193.11	190.16	182.43	182.94	8,785,319	-10.17(-5.27%)
May 16, 2017	192.97	194.15	192.09	193.11	1,997,338	+0.41(+0.21%)
May 15, 2017	191.00	193.94	190.75	192.70	2,883,313	+1.97(+1.03%)
May 12, 2017	191.30	192.16	190.44	190.73	2,530,534	-1.66(-0.86%)
May 11, 2017	192.04	192.67	190.16	192.39	2,850,940	-0.10(-0.05%)
May 10, 2017	191.28	192.90	190.94	192.49	3,072,962	+0.96(+0.50%)
May 09, 2017	193.00	193.94	190.82	191.53	2,505,802	-1.09(-0.56%)
May 08, 2017	194.09	194.60	192.25	192.62	2,706,595	-1.57(-0.81%)
May 05, 2017	194.21	194.71	192.85	194.20	2,845,657	+0.24(+0.12%)
May 04, 2017	195.39	195.93	192.43	193.96	3,429,214	+0.24(+0.12%)
May 03, 2017	192.12	194.04	192.01	193.72	3,550,882	+1.02(+0.53%)
May 02, 2017	192.47	193.31	191.03	192.70	3,040,236	+0.23(+0.12%)
May 01, 2017	192.51	193.78	189.11	192.47	3,509,596	+0.90(+0.47%)
Apr 28, 2017	192.86	194.11	191.50	191.57	3,430,679	-1.72(-0.89%)
Apr 27, 2017	194.05	194.05	191.33	193.29	3,277,003	-0.33(-0.17%)
Apr 26, 2017	194.39	196.33	193.53	193.62	4,397,743	-0.37(-0.19%)
Apr 25, 2017	193.62	195.15	192.72	193.99	4,668,457	+2.92(+1.53%)
Apr 24, 2017	189.32	192.43	188.57	191.07	6,254,208	+5.44(+2.93%)
Apr 21, 2017	187.07	187.61	185.22	185.63	4,492,721	-1.03(-0.55%)
Apr 20, 2017	184.46	187.44	184.03	186.66	6,037,386	+3.40(+1.85%)
Apr 19, 2017	184.78	185.90	182.85	183.26	7,509,102	-1.28(-0.70%)
Apr 18, 2017	187.73	188.22	182.48	184.54	14,560,375	-9.13(-4.72%)
Apr 17, 2017	191.65	194.21	190.90	193.67	4,891,775	+2.52(+1.32%)
Apr 13, 2017	192.75	195.31	190.95	191.16	4,268,393	-2.08(-1.08%)
Apr 12, 2017	194.86	195.38	192.79	193.24	3,442,706	-1.70(-0.87%)
Apr 11, 2017	194.97	196.36	192.93	194.94	3,942,473	-0.98(-0.50%)
Apr 10, 2017	195.16	196.69	194.26	195.93	3,099,251	+0.87(+0.44%)
Apr 07, 2017	193.97	195.87	193.65	195.06	3,333,357	-0.65(-0.33%)
Apr 06, 2017	194.38	196.98	193.20	195.71	3,419,313	+0.84(+0.43%)
Apr 05, 2017	198.72	199.35	194.57	194.87	6,175,409	-1.37(-0.70%)
Apr 04, 2017	194.92	197.47	194.55	196.24	3,553,372	+0.26(+0.13%)