Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goldman Sachs Group (NY: GS )

427.57 +7.52 (+1.79%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 383.28 391.14 381.00 381.31 3,442,091 -2.84(-0.74%)
Jan 30, 2024 381.30 385.19 378.90 384.15 3,925,050 +6.27(+1.66%)
Jan 29, 2024 373.25 378.16 371.61 377.88 1,643,850 +2.75(+0.73%)
Jan 26, 2024 375.99 378.22 374.10 375.13 3,490,647 -4.88(-1.28%)
Jan 25, 2024 380.00 383.99 379.32 380.01 2,392,213 +3.28(+0.87%)
Jan 24, 2024 379.12 381.90 376.51 376.73 2,116,112 -1.36(-0.36%)
Jan 23, 2024 377.31 380.66 375.96 378.09 3,342,378 -5.15(-1.34%)
Jan 22, 2024 383.64 389.97 381.85 383.24 2,942,263 +3.73(+0.98%)
Jan 19, 2024 374.08 380.60 369.45 379.51 2,621,728 +5.25(+1.40%)
Jan 18, 2024 377.65 378.95 371.92 374.26 1,783,313 -0.27(-0.07%)
Jan 17, 2024 372.56 377.52 371.50 374.53 2,432,196 -3.25(-0.86%)
Jan 16, 2024 375.70 382.30 371.69 377.77 3,953,669 +2.68(+0.71%)
Jan 12, 2024 380.64 383.13 373.93 375.09 2,246,003 -1.99(-0.53%)
Jan 11, 2024 378.21 378.30 372.04 377.08 2,224,799 -2.19(-0.58%)
Jan 10, 2024 378.67 380.36 375.87 379.27 1,558,312 -1.77(-0.46%)
Jan 09, 2024 381.89 383.23 379.08 381.04 1,720,631 -5.08(-1.32%)
Jan 08, 2024 383.25 386.34 379.34 386.12 1,914,879 +2.40(+0.63%)
Jan 05, 2024 379.23 386.73 378.40 383.72 2,934,575 +3.47(+0.91%)
Jan 04, 2024 380.85 384.37 379.26 380.25 1,629,481 +1.15(+0.30%)
Jan 03, 2024 381.18 382.68 374.11 379.10 2,280,682 -6.46(-1.68%)
Jan 02, 2024 380.31 386.40 379.50 385.57 2,279,100 +2.51(+0.66%)
Dec 29, 2023 382.86 383.92 380.87 383.06 887,566 -0.64(-0.17%)
Dec 28, 2023 381.81 385.03 380.93 383.69 1,031,970 +1.92(+0.50%)
Dec 27, 2023 378.52 383.04 377.63 381.77 1,376,880 +2.85(+0.75%)
Dec 26, 2023 377.97 379.92 377.38 378.93 843,190 +0.95(+0.25%)
Dec 22, 2023 379.31 380.79 376.74 377.97 1,549,113 +0.08(+0.02%)
Dec 21, 2023 377.38 378.81 374.36 377.89 1,311,043 +3.03(+0.81%)
Dec 20, 2023 378.05 382.42 374.60 374.86 1,728,484 -4.90(-1.29%)
Dec 19, 2023 373.36 381.07 371.91 379.76 2,166,099 +6.01(+1.61%)
Dec 18, 2023 378.58 380.07 373.26 373.75 2,760,370 -4.08(-1.08%)
Dec 15, 2023 377.51 383.18 376.65 377.83 4,564,144 -2.94(-0.77%)
Dec 14, 2023 363.92 383.48 362.43 380.77 5,413,286 +20.59(+5.72%)
Dec 13, 2023 350.46 360.30 349.13 360.18 2,894,643 +10.05(+2.87%)
Dec 12, 2023 348.94 351.50 347.12 350.13 1,608,975 +0.84(+0.24%)
Dec 11, 2023 348.97 350.55 346.59 349.29 1,826,783 +0.92(+0.27%)
Dec 08, 2023 341.89 349.81 341.36 348.36 2,254,869 +6.17(+1.80%)
Dec 07, 2023 341.29 342.26 339.59 342.19 2,177,773 +2.63(+0.77%)
Dec 06, 2023 341.09 344.56 339.20 339.56 1,882,497 +0.22(+0.06%)
Dec 05, 2023 344.16 344.39 338.14 339.35 2,419,413 -7.59(-2.19%)
Dec 04, 2023 343.86 348.02 342.86 346.93 2,193,565 +0.95(+0.28%)
Dec 01, 2023 339.06 346.44 338.02 345.98 3,648,970 +6.84(+2.02%)
Nov 30, 2023 339.28 342.33 337.70 339.14 1,917,073 +1.27(+0.38%)
Nov 29, 2023 334.63 341.11 334.14 337.87 2,051,957 +5.32(+1.60%)
Nov 28, 2023 332.28 333.28 329.81 332.54 1,439,421 -0.06(-0.02%)
Nov 27, 2023 334.06 334.88 330.66 332.60 1,269,723 -1.42(-0.42%)
Nov 24, 2023 333.68 335.12 332.53 334.02 467,167 +0.50(+0.15%)
Nov 22, 2023 331.84 333.78 330.30 333.52 1,257,681 +3.61(+1.10%)
Nov 21, 2023 333.24 333.96 329.49 329.90 1,965,852 -4.41(-1.32%)
Nov 20, 2023 334.86 336.15 332.40 334.32 3,194,282 +0.26(+0.08%)
Nov 17, 2023 334.37 335.30 333.01 334.06 1,488,101 +2.48(+0.75%)
Nov 16, 2023 332.65 334.61 329.94 331.58 1,645,004 -0.92(-0.28%)
Nov 15, 2023 334.76 335.92 330.27 332.49 2,573,443 -1.10(-0.33%)
Nov 14, 2023 328.49 336.61 327.44 333.60 3,677,126 +11.63(+3.61%)
Nov 13, 2023 319.26 323.75 318.64 321.97 1,424,336 +1.38(+0.43%)
Nov 10, 2023 318.43 321.13 316.79 320.59 1,808,798 +4.66(+1.47%)
Nov 09, 2023 321.07 321.71 314.83 315.93 1,815,360 -3.72(-1.16%)
Nov 08, 2023 319.05 321.72 318.77 319.65 1,507,233 +0.60(+0.19%)
Nov 07, 2023 317.26 321.45 316.43 319.05 1,528,086 +0.04(+0.01%)
Nov 06, 2023 321.72 323.93 317.23 319.01 2,119,376 -3.65(-1.13%)
Nov 03, 2023 313.64 324.35 313.12 322.67 3,799,494 +13.65(+4.42%)
Nov 02, 2023 305.01 309.78 303.34 309.01 2,636,760 +6.50(+2.15%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.