Goldman Sachs Group (NY: GS )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	94.13	94.76	94.05	94.67	3,395,479	+0.28(+0.30%)
Sep 29, 2005	92.73	94.58	92.68	94.38	5,690,940	+0.87(+0.93%)
Sep 28, 2005	93.55	94.11	93.26	93.51	4,662,587	+0.33(+0.36%)
Sep 27, 2005	93.20	94.19	93.08	93.18	5,220,751	-0.26(-0.27%)
Sep 26, 2005	93.40	93.54	92.89	93.43	4,942,953	+0.41(+0.44%)
Sep 23, 2005	92.82	93.36	91.74	93.02	4,926,514	+0.76(+0.82%)
Sep 22, 2005	90.07	92.69	89.50	92.27	6,204,281	+2.20(+2.44%)
Sep 21, 2005	90.42	91.57	89.90	90.07	7,538,816	-1.85(-2.01%)
Sep 20, 2005	93.74	93.75	91.92	91.92	8,670,685	-0.18(-0.19%)
Sep 19, 2005	92.10	92.36	91.11	92.10	4,255,073	-0.09(-0.10%)
Sep 16, 2005	90.71	92.27	90.55	92.19	8,136,794	+1.91(+2.11%)
Sep 15, 2005	89.54	90.32	89.46	90.28	3,206,042	+0.04(+0.04%)
Sep 14, 2005	91.68	92.27	89.95	90.24	4,484,965	-1.01(-1.11%)
Sep 13, 2005	91.68	91.79	90.90	91.25	3,054,749	-0.62(-0.68%)
Sep 12, 2005	90.87	92.25	90.76	91.88	4,012,593	+1.42(+1.58%)
Sep 09, 2005	89.93	90.54	89.85	90.45	3,027,265	+0.79(+0.88%)
Sep 08, 2005	89.33	90.09	89.08	89.67	2,929,528	+0.19(+0.22%)
Sep 07, 2005	89.22	89.58	89.02	89.47	2,694,755	+0.25(+0.28%)
Sep 06, 2005	89.22	89.48	88.47	89.22	2,824,086	+1.07(+1.22%)
Sep 02, 2005	88.22	88.60	87.77	88.15	1,891,286	+0.07(+0.08%)

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.