GS: Historical Prices for GOLDMAN SACHS GRP

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	152.70	153.53	149.65	152.49	14,017,300	152.49
8-Feb-10	154.27	154.60	150.82	151.10	10,257,300	151.10
5-Feb-10	150.82	154.46	148.87	154.16	18,741,800	154.16
4-Feb-10	155.27	156.06	150.45	150.68	18,869,900	150.68
3-Feb-10	157.92	159.94	157.11	157.23	16,785,200	157.23
2-Feb-10	153.65	157.50	153.65	156.94	17,246,600	156.94
1-Feb-10	149.82	155.25	149.21	153.13	12,946,100	153.13
29-Jan-10	154.44	154.88	147.81	148.72	18,502,800	148.72
28-Jan-10	154.23	155.20	149.95	153.29	16,160,700	153.29
27-Jan-10	150.75	152.93	148.27	151.50	19,899,000	151.50
26-Jan-10	154.91	156.50	150.70	150.88	15,985,900	150.88
25-Jan-10	156.13	158.30	154.50	154.98	17,865,000	154.98
22-Jan-10	158.69	159.75	152.25	154.12	30,163,000	154.12
21-Jan-10	169.29	171.00	156.77	160.87	51,726,200	160.87
20-Jan-10	165.80	168.18	164.32	167.79	8,883,100	167.79
19-Jan-10	165.01	167.40	163.90	166.86	7,705,300	166.86
15-Jan-10	167.60	167.80	164.58	165.21	10,896,300	165.21
14-Jan-10	168.00	170.72	167.21	168.53	10,521,400	168.53
13-Jan-10	168.01	169.67	166.12	169.07	11,269,500	169.07
12-Jan-10	170.01	170.48	167.03	167.82	10,360,100	167.82
11-Jan-10	175.06	175.06	170.52	171.56	7,704,900	171.56
8-Jan-10	176.33	177.43	173.95	174.31	7,268,100	174.31
7-Jan-10	174.32	178.75	173.95	177.67	8,727,400	177.67
6-Jan-10	175.38	175.38	173.76	174.26	7,381,100	174.26
5-Jan-10	173.00	176.26	172.57	176.14	11,659,400	176.14
4-Jan-10	170.05	174.25	169.51	173.08	9,135,000	173.08
31-Dec-09	167.29	170.13	166.93	168.84	6,401,800	168.84
30-Dec-09	164.06	167.28	163.69	166.70	5,996,200	166.70
29-Dec-09	164.50	165.20	163.21	164.12	5,214,800	164.12
28-Dec-09	164.10	165.71	163.46	163.76	3,586,000	163.76
24-Dec-09	164.00	164.90	163.31	163.97	1,858,100	163.97
23-Dec-09	165.06	165.80	163.39	163.63	4,052,600	163.63
22-Dec-09	165.50	166.30	164.50	164.60	4,190,700	164.60
21-Dec-09	163.79	166.75	163.42	165.45	9,392,900	165.45
18-Dec-09	161.81	163.38	160.20	163.19	8,687,100	163.19
17-Dec-09	162.31	163.62	160.83	160.93	8,943,800	160.93
16-Dec-09	163.85	165.89	163.07	164.99	8,637,700	164.99
15-Dec-09	164.81	166.00	162.11	162.74	7,539,800	162.74
14-Dec-09	166.48	166.50	163.86	166.10	6,652,900	166.10
11-Dec-09	167.54	167.95	165.42	166.00	6,425,000	166.00
10-Dec-09	166.69	167.94	164.16	166.73	11,930,700	166.73
9-Dec-09	162.13	167.05	160.72	166.44	10,975,800	166.44
8-Dec-09	163.12	164.10	161.05	161.84	11,693,900	161.84
7-Dec-09	166.52	167.36	163.76	163.85	6,654,600	163.85
4-Dec-09	167.50	167.80	163.53	167.24	10,410,300	167.24
3-Dec-09	167.95	169.16	163.94	164.30	8,020,400	164.30
2-Dec-09	167.65	167.81	165.57	166.66	7,500,200	166.66
1-Dec-09	171.25	171.33	167.07	167.63	13,489,100	167.63
30-Nov-09	165.47	169.99	164.77	169.66	10,699,200	169.66
30-Nov-09	$ 0.35 Dividend
27-Nov-09	164.27	166.30	163.22	164.16	6,883,200	163.81
25-Nov-09	171.97	172.10	168.05	168.92	6,984,800	168.56
24-Nov-09	171.64	172.00	170.28	171.13	6,143,700	170.77
23-Nov-09	171.67	173.63	171.25	172.00	7,930,000	171.63
20-Nov-09	171.40	172.44	170.01	170.01	8,825,400	169.65
19-Nov-09	175.53	176.20	171.43	172.83	8,893,100	172.46
18-Nov-09	176.47	177.45	175.01	176.90	5,959,000	176.52
17-Nov-09	177.01	178.25	175.50	176.60	7,680,500	176.22
16-Nov-09	177.99	179.38	176.43	177.25	8,748,500	176.87
13-Nov-09	178.89	178.99	175.64	176.76	7,630,900	176.38
12-Nov-09	179.70	181.43	177.79	178.48	7,404,200	178.10
11-Nov-09	178.03	180.84	177.95	179.85	8,187,800	179.47
10-Nov-09	176.40	177.74	175.32	176.51	7,244,700	176.13
9-Nov-09	173.68	176.75	173.50	176.57	10,329,200	176.19
6-Nov-09	171.96	173.95	171.00	171.78	6,274,200	171.41
5-Nov-09	170.98	173.50	169.21	173.40	9,017,500	173.03
4-Nov-09	173.47	174.60	169.02	169.50	11,143,300	169.14
* 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