GS: Historical Prices for GOLDMAN SACHS GRP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	171.40	172.44	170.01	170.01	8,815,300	170.01
19-Nov-09	175.53	176.20	171.43	172.83	8,893,100	172.83
18-Nov-09	176.47	177.45	175.01	176.90	5,959,000	176.90
17-Nov-09	177.01	178.25	175.50	176.60	7,680,500	176.60
16-Nov-09	177.99	179.38	176.43	177.25	8,748,500	177.25
13-Nov-09	178.89	178.99	175.64	176.76	7,630,900	176.76
12-Nov-09	179.70	181.43	177.79	178.48	7,404,200	178.48
11-Nov-09	178.03	180.84	177.95	179.85	8,187,800	179.85
10-Nov-09	176.40	177.74	175.32	176.51	7,244,700	176.51
9-Nov-09	173.68	176.75	173.50	176.57	10,329,200	176.57
6-Nov-09	171.96	173.95	171.00	171.78	6,274,200	171.78
5-Nov-09	170.98	173.50	169.21	173.40	9,017,500	173.40
4-Nov-09	173.47	174.60	169.02	169.50	11,143,300	169.50
3-Nov-09	168.98	172.16	168.74	171.61	11,150,300	171.61
2-Nov-09	171.59	173.36	165.30	170.68	15,802,400	170.68
30-Oct-09	177.22	177.62	169.68	170.17	13,323,700	170.17
29-Oct-09	174.57	178.58	173.44	178.58	9,342,900	178.58
28-Oct-09	177.91	178.40	171.67	172.16	13,586,400	172.16
27-Oct-09	179.25	180.10	177.40	178.61	10,505,700	178.61
26-Oct-09	180.52	182.45	177.82	179.37	9,427,400	179.37
23-Oct-09	184.03	184.89	179.04	180.36	9,221,900	180.36
22-Oct-09	180.04	183.94	179.56	183.69	10,666,200	183.69
21-Oct-09	185.20	185.50	179.10	179.26	11,759,300	179.26
20-Oct-09	185.19	187.55	184.07	184.96	7,387,400	184.96
19-Oct-09	184.85	186.79	183.01	185.50	7,482,000	185.50
16-Oct-09	186.67	187.65	183.38	184.37	12,750,800	184.37
15-Oct-09	188.62	190.86	187.20	188.63	17,834,200	188.63
14-Oct-09	191.58	193.60	190.40	192.28	15,806,700	192.28
13-Oct-09	186.41	187.80	185.10	187.23	11,959,300	187.23
12-Oct-09	190.86	190.90	188.84	190.15	6,189,400	190.15
9-Oct-09	188.73	189.75	187.92	189.30	6,526,300	189.30
8-Oct-09	191.89	192.17	187.61	188.17	11,978,100	188.17
7-Oct-09	186.51	190.58	186.00	190.48	10,579,400	190.48
6-Oct-09	188.46	189.44	184.60	186.98	13,918,900	186.98
5-Oct-09	180.77	186.65	180.55	186.47	9,471,200	186.47
2-Oct-09	176.45	181.06	175.60	179.61	9,232,400	179.61
1-Oct-09	184.01	184.69	178.60	178.99	11,044,500	178.99
30-Sep-09	184.77	185.48	181.82	184.35	10,517,900	184.35
29-Sep-09	182.99	184.78	182.13	183.58	7,539,300	183.58
28-Sep-09	180.14	182.78	178.66	182.50	7,892,200	182.50
25-Sep-09	182.18	183.10	177.70	179.50	12,296,200	179.50
24-Sep-09	184.92	185.60	181.17	183.06	10,982,400	183.06
23-Sep-09	186.31	188.00	183.64	183.64	10,069,600	183.64
22-Sep-09	183.88	185.80	182.58	185.52	7,470,700	185.52
21-Sep-09	181.69	183.73	181.41	182.39	6,368,600	182.39
18-Sep-09	181.69	183.95	180.65	183.18	8,395,300	183.18
17-Sep-09	179.88	183.00	179.55	181.46	9,674,300	181.46
16-Sep-09	177.82	179.87	176.50	179.87	8,706,100	179.87
15-Sep-09	178.00	178.00	175.46	176.66	8,398,900	176.66
14-Sep-09	173.28	177.90	173.16	177.71	8,028,100	177.71
11-Sep-09	176.80	177.81	174.37	174.70	11,094,800	174.70
10-Sep-09	171.00	175.36	170.13	174.87	13,488,900	174.87
9-Sep-09	167.80	170.56	167.16	170.27	10,196,500	170.27
8-Sep-09	165.25	167.25	165.05	167.22	10,066,300	167.22
4-Sep-09	161.54	163.85	161.36	162.97	6,220,100	162.97
3-Sep-09	159.92	162.25	159.55	161.66	8,837,800	161.66
2-Sep-09	160.13	161.44	158.14	158.54	10,751,500	158.54
1-Sep-09	164.80	166.38	159.93	160.17	12,446,800	160.17
31-Aug-09	162.95	165.59	161.25	165.46	9,106,500	165.46
28-Aug-09	165.87	166.25	163.40	164.42	7,029,800	164.42
27-Aug-09	165.69	165.90	163.25	165.02	7,890,600	165.02
26-Aug-09	164.29	166.41	163.70	165.95	8,325,600	165.95
25-Aug-09	163.33	165.30	163.04	164.94	9,118,900	164.94
24-Aug-09	164.36	166.26	162.58	162.58	9,148,800	162.58
21-Aug-09	163.76	164.90	162.02	163.51	10,417,200	163.51
21-Aug-09	$ 0.35 Dividend
20-Aug-09	160.20	162.84	160.10	162.33	7,619,200	161.98
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions