Goldman Sachs Group (NY: GS )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	125.52	125.69	123.53	124.18	2,736,773	-1.22(-0.98%)
Aug 29, 2013	124.38	126.26	124.15	125.41	2,575,536	+0.54(+0.43%)
Aug 28, 2013	124.89	125.83	123.63	124.87	2,865,237	+0.20(+0.16%)
Aug 27, 2013	126.70	127.36	124.43	124.67	4,511,084	-3.80(-2.96%)
Aug 26, 2013	128.89	130.75	128.35	128.47	2,313,845	-0.61(-0.47%)
Aug 23, 2013	129.85	130.01	128.55	129.08	1,844,451	-0.62(-0.48%)
Aug 22, 2013	128.40	129.90	127.90	129.70	2,819,857	+1.87(+1.46%)
Aug 21, 2013	129.19	129.55	127.34	127.83	3,738,457	-1.99(-1.54%)
Aug 20, 2013	129.14	130.20	128.37	129.82	2,813,973	+0.76(+0.59%)
Aug 19, 2013	130.32	130.82	128.98	129.06	2,718,108	-1.65(-1.26%)
Aug 16, 2013	130.41	132.04	130.20	130.72	2,488,268	-0.07(-0.06%)
Aug 15, 2013	131.73	131.78	130.24	130.79	2,710,567	-2.11(-1.59%)
Aug 14, 2013	133.31	134.09	132.56	132.90	2,047,676	-0.30(-0.23%)
Aug 13, 2013	131.80	133.88	130.95	133.20	2,836,207	+1.64(+1.25%)
Aug 12, 2013	131.59	132.12	130.63	131.56	2,435,515	-0.36(-0.27%)
Aug 09, 2013	132.13	133.51	131.82	131.91	2,474,035	-0.58(-0.44%)
Aug 08, 2013	134.04	135.41	132.48	132.49	3,461,398	-0.50(-0.37%)
Aug 07, 2013	133.43	133.62	131.85	132.99	2,616,418	-1.08(-0.81%)
Aug 06, 2013	136.75	136.92	133.82	134.07	4,381,687	-2.88(-2.10%)
Aug 05, 2013	136.10	138.06	135.42	136.95	3,223,583	+0.57(+0.42%)
Aug 02, 2013	135.74	136.61	135.44	136.38	2,297,931	+0.10(+0.08%)
Aug 01, 2013	134.85	136.60	134.15	136.27	3,997,778	+2.81(+2.11%)
Jul 31, 2013	132.24	135.04	132.16	133.46	4,547,976	+1.30(+0.99%)
Jul 30, 2013	133.02	133.44	132.07	132.16	3,138,127	-0.60(-0.45%)
Jul 29, 2013	133.95	134.11	131.82	132.76	3,470,415	-1.70(-1.26%)
Jul 26, 2013	134.29	134.78	133.65	134.46	2,915,892	-0.53(-0.39%)
Jul 25, 2013	133.66	135.06	133.18	134.99	2,748,361	+0.71(+0.53%)
Jul 24, 2013	135.67	135.78	133.79	134.28	3,130,987	-0.99(-0.73%)
Jul 23, 2013	135.47	136.21	134.64	135.27	3,128,712	+0.01(+0.01%)
Jul 22, 2013	133.52	135.33	133.73	135.26	3,369,518	+1.54(+1.15%)
Jul 19, 2013	133.23	134.13	132.28	133.73	4,094,521	+0.24(+0.18%)
Jul 18, 2013	131.47	133.91	131.40	133.48	4,254,832	+2.24(+1.71%)
Jul 17, 2013	130.05	131.80	129.77	131.24	4,168,978	+0.87(+0.67%)
Jul 16, 2013	133.37	133.68	129.72	130.38	7,340,906	-2.25(-1.69%)
Jul 15, 2013	132.46	132.94	131.12	132.62	5,076,218	+2.35(+1.80%)
Jul 12, 2013	129.06	130.41	129.00	130.27	3,497,109	+1.95(+1.52%)
Jul 11, 2013	128.96	129.97	127.02	128.32	3,646,325	+1.53(+1.21%)
Jul 10, 2013	127.39	128.25	125.84	126.79	3,005,521	-0.90(-0.71%)
Jul 09, 2013	126.10	128.10	124.87	127.69	3,844,840	+2.55(+2.04%)
Jul 08, 2013	125.77	125.94	124.39	125.14	3,318,816	+0.46(+0.37%)
Jul 05, 2013	123.92	124.72	123.26	124.68	2,759,086	+2.29(+1.87%)
Jul 03, 2013	121.73	123.20	121.46	122.39	1,561,382	-0.40(-0.32%)
Jul 02, 2013	122.99	124.64	121.96	122.79	3,800,446	-0.67(-0.55%)
Jul 01, 2013	124.31	125.38	123.43	123.47	3,067,422	+0.41(+0.33%)
Jun 28, 2013	124.23	124.30	122.86	123.06	3,703,566	-1.84(-1.47%)
Jun 27, 2013	124.51	126.10	124.17	124.90	3,262,998	+1.50(+1.22%)
Jun 26, 2013	125.69	125.75	122.65	123.39	4,400,452	-1.14(-0.91%)
Jun 25, 2013	124.04	125.55	123.31	124.53	4,024,973	+1.86(+1.51%)
Jun 24, 2013	123.66	124.16	120.99	122.68	4,932,213	-2.82(-2.25%)
Jun 21, 2013	127.74	127.95	123.92	125.50	6,625,663	-0.94(-0.75%)
Jun 20, 2013	129.49	130.17	125.98	126.44	7,975,158	-5.00(-3.81%)
Jun 19, 2013	133.56	134.19	131.41	131.45	4,371,855	-2.11(-1.58%)
Jun 18, 2013	133.56	134.14	132.66	133.56	2,532,174	+0.03(+0.02%)
Jun 17, 2013	133.50	134.79	132.54	133.52	3,230,293	+0.97(+0.73%)
Jun 14, 2013	134.85	135.15	132.55	132.56	3,651,279	-2.36(-1.75%)
Jun 13, 2013	131.16	135.38	131.05	134.91	4,632,581	+3.22(+2.45%)
Jun 12, 2013	134.23	134.23	131.05	131.69	3,986,207	-1.18(-0.89%)
Jun 11, 2013	134.53	135.38	132.78	132.87	4,741,846	-3.40(-2.50%)
Jun 10, 2013	135.63	136.85	134.48	136.27	4,810,998	+1.21(+0.89%)
Jun 07, 2013	130.97	135.20	130.66	135.07	6,993,983	+5.15(+3.96%)
Jun 06, 2013	128.80	130.01	127.20	129.92	3,987,159	+1.12(+0.87%)
Jun 05, 2013	131.34	132.53	128.19	128.80	5,086,145	-2.75(-2.09%)
Jun 04, 2013	133.00	134.85	130.59	131.55	4,888,305	-1.53(-1.15%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.