Goldman Sachs Group (NY: GS )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	132.39	133.25	131.65	131.71	5,644,374	-0.65(-0.49%)
Sep 28, 2006	131.53	132.35	130.64	132.35	5,669,292	+0.78(+0.59%)
Sep 27, 2006	131.52	132.28	130.21	131.57	6,660,243	+0.25(+0.19%)
Sep 26, 2006	130.75	132.29	130.03	131.32	7,829,090	-0.01(-0.01%)
Sep 25, 2006	130.72	131.90	130.02	131.33	6,139,657	+0.91(+0.70%)
Sep 22, 2006	129.98	131.05	129.05	130.42	6,556,588	+0.29(+0.22%)
Sep 21, 2006	130.41	132.11	129.13	130.13	10,343,138	+0.43(+0.33%)
Sep 20, 2006	128.17	130.14	127.86	129.71	8,225,342	+2.50(+1.97%)
Sep 19, 2006	126.97	127.85	126.37	127.21	6,231,366	+0.13(+0.10%)
Sep 18, 2006	128.26	128.30	126.12	127.07	7,364,120	+0.40(+0.31%)
Sep 15, 2006	126.51	127.49	125.75	126.68	8,792,168	+0.15(+0.12%)
Sep 14, 2006	124.37	127.04	124.19	126.53	7,060,348	+1.29(+1.03%)
Sep 13, 2006	122.78	126.33	122.08	125.24	9,769,376	+2.00(+1.62%)
Sep 12, 2006	120.48	124.37	120.45	123.24	13,672,296	+5.68(+4.83%)
Sep 11, 2006	116.20	117.74	116.12	117.56	4,025,714	+0.93(+0.80%)
Sep 08, 2006	117.56	117.56	114.85	116.63	4,209,646	+0.96(+0.83%)
Sep 07, 2006	116.86	117.31	115.50	115.67	4,582,008	-1.63(-1.39%)
Sep 06, 2006	117.29	117.90	116.72	117.30	3,804,789	-0.48(-0.40%)
Sep 05, 2006	116.59	117.96	116.04	117.78	4,593,439	+1.67(+1.43%)
Sep 01, 2006	115.77	116.34	114.55	116.11	4,435,324	+0.38(+0.33%)
Aug 31, 2006	114.50	115.81	114.50	115.73	3,640,508	+1.24(+1.08%)
Aug 30, 2006	114.60	115.04	114.00	114.49	3,773,705	-0.02(-0.02%)
Aug 29, 2006	116.47	116.62	113.40	114.52	6,344,654	-1.90(-1.63%)
Aug 28, 2006	115.42	117.20	115.13	116.42	5,331,739	-0.42(-0.36%)
Aug 25, 2006	117.32	117.89	116.59	116.84	3,180,547	-1.04(-0.88%)
Aug 24, 2006	119.55	119.58	117.37	117.87	3,981,785	-1.01(-0.85%)
Aug 23, 2006	119.44	120.48	118.46	118.88	3,623,682	-1.13(-0.94%)
Aug 22, 2006	120.18	120.68	119.16	120.01	4,748,087	+0.25(+0.21%)
Aug 21, 2006	119.24	120.09	118.06	119.76	4,792,529	-0.66(-0.55%)
Aug 18, 2006	120.25	120.48	119.12	120.42	3,522,082	+0.18(+0.15%)
Aug 17, 2006	119.82	122.13	119.78	120.25	4,323,063	-0.42(-0.35%)
Aug 16, 2006	119.86	120.71	118.90	120.67	4,577,641	+1.82(+1.53%)
Aug 15, 2006	118.64	119.89	117.72	118.84	6,302,781	+1.78(+1.52%)
Aug 14, 2006	118.71	119.12	116.34	117.07	3,995,786	-0.58(-0.49%)
Aug 11, 2006	118.61	119.02	116.77	117.65	3,309,377	-0.41(-0.34%)
Aug 10, 2006	116.39	118.43	115.61	118.05	4,857,907	+1.26(+1.08%)
Aug 09, 2006	119.31	119.70	116.47	116.79	5,438,862	-1.12(-0.95%)
Aug 08, 2006	118.84	120.99	117.16	117.91	7,963,700	-0.93(-0.79%)
Aug 07, 2006	118.43	120.56	118.15	118.84	3,891,617	-0.27(-0.22%)
Aug 04, 2006	119.90	121.68	118.47	119.11	6,283,900	+0.69(+0.59%)
Aug 03, 2006	115.81	119.23	115.59	118.42	4,959,250	+1.71(+1.47%)
Aug 02, 2006	116.98	117.17	114.87	116.70	7,885,605	-1.06(-0.90%)
Aug 01, 2006	118.05	118.14	116.46	117.76	4,455,233	-1.16(-0.98%)
Jul 31, 2006	118.03	119.69	117.30	118.92	5,616,630	+0.80(+0.68%)
Jul 28, 2006	116.51	118.61	116.26	118.12	6,103,949	+2.69(+2.33%)
Jul 27, 2006	115.77	116.49	114.91	115.43	5,248,122	+0.69(+0.60%)
Jul 26, 2006	114.83	115.86	114.20	114.74	4,272,071	-0.86(-0.75%)
Jul 25, 2006	114.37	116.53	113.15	115.61	6,401,684	+1.24(+1.08%)
Jul 24, 2006	110.58	114.83	111.38	114.37	5,922,200	+3.78(+3.42%)
Jul 21, 2006	112.93	112.94	110.40	110.58	6,014,295	-2.44(-2.16%)
Jul 20, 2006	114.21	115.07	112.89	113.03	5,477,524	-1.39(-1.22%)
Jul 19, 2006	111.10	115.11	111.10	114.42	7,808,667	+3.61(+3.25%)
Jul 18, 2006	109.48	110.93	108.92	110.82	7,545,355	+1.14(+1.04%)
Jul 17, 2006	109.07	110.76	108.37	109.67	5,816,875	+0.60(+0.55%)
Jul 14, 2006	111.41	111.72	108.19	109.07	7,269,199	-1.91(-1.72%)
Jul 13, 2006	112.13	113.05	110.63	110.98	7,856,577	-2.12(-1.87%)
Jul 12, 2006	115.77	116.18	112.94	113.10	5,523,250	-2.65(-2.29%)
Jul 11, 2006	115.54	116.00	114.10	115.75	4,902,991	-0.14(-0.12%)
Jul 10, 2006	116.20	117.10	115.35	115.89	3,784,109	+0.26(+0.23%)
Jul 07, 2006	116.79	117.17	115.57	115.62	4,648,028	-1.61(-1.37%)
Jul 06, 2006	118.56	118.57	116.94	117.23	4,419,782	-0.29(-0.25%)
Jul 05, 2006	118.11	118.11	116.78	117.52	5,752,524	-1.17(-0.98%)

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.