Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Goldman Sachs Group (NY: GS )

420.05 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	199.98	201.27	195.95	196.95	5,996,485	-3.93(-1.96%)
Jan 30, 2017	202.32	202.93	199.09	200.88	4,427,685	-2.62(-1.29%)
Jan 27, 2017	203.46	204.38	202.69	203.50	3,787,855	-2.26(-1.10%)
Jan 26, 2017	203.95	206.80	203.95	205.76	4,883,551	+2.00(+0.98%)
Jan 25, 2017	202.28	203.83	201.38	203.76	4,322,544	+3.07(+1.53%)
Jan 24, 2017	199.13	202.74	198.25	200.69	5,179,179	+0.87(+0.43%)
Jan 23, 2017	199.13	200.75	198.17	199.82	3,649,769	+0.40(+0.20%)
Jan 20, 2017	198.92	200.30	197.99	199.42	6,068,548	+0.68(+0.34%)
Jan 19, 2017	201.03	201.61	198.06	198.74	5,305,999	-2.47(-1.23%)
Jan 18, 2017	202.68	204.13	198.84	201.22	8,833,787	-1.25(-0.61%)
Jan 17, 2017	208.64	208.75	202.35	202.46	7,304,080	-7.35(-3.50%)
Jan 13, 2017		209.81	209.81	209.81	0	+0.40(+0.19%)
Jan 12, 2017	210.46	210.81	207.47	209.42	4,683,162	-1.65(-0.78%)
Jan 11, 2017	208.50	211.13	207.84	211.06	4,105,983	+2.74(+1.31%)
Jan 10, 2017	206.87	209.07	205.30	208.33	3,992,067	-0.28(-0.13%)
Jan 09, 2017	208.91	210.15	207.38	208.60	3,518,851	-1.73(-0.82%)
Jan 06, 2017	208.09	211.44	207.29	210.33	4,181,374	+3.07(+1.48%)
Jan 05, 2017	208.46	208.90	203.35	207.25	4,147,358	-1.55(-0.74%)
Jan 04, 2017	207.35	208.97	206.14	208.81	3,177,224	+1.34(+0.65%)
Jan 03, 2017	208.44	210.39	204.38	207.47	5,100,730	+1.82(+0.89%)
Dec 30, 2016		205.65	205.65	205.65	0	+1.09(+0.53%)
Dec 29, 2016	206.76	207.04	203.23	204.56	3,048,829	-2.12(-1.03%)
Dec 28, 2016	209.29	209.98	206.50	206.68	3,554,482	-0.78(-0.38%)
Dec 27, 2016	207.79	208.34	206.46	207.46	2,314,055	+0.51(+0.24%)
Dec 23, 2016		206.95	206.95	206.95	0	+0.73(+0.35%)
Dec 22, 2016	207.18	208.57	205.73	206.22	3,070,714	-1.13(-0.55%)
Dec 21, 2016	208.04	208.18	206.19	207.35	3,815,893	-1.42(-0.68%)
Dec 20, 2016	206.56	209.25	206.32	208.77	5,224,002	+3.45(+1.68%)
Dec 19, 2016	204.69	205.90	202.91	205.32	4,357,895	+0.15(+0.07%)
Dec 16, 2016	208.52	208.86	204.74	205.17	8,006,785	-3.52(-1.69%)
Dec 15, 2016	208.26	210.90	207.51	208.69	5,622,560	+2.64(+1.28%)
Dec 14, 2016	202.40	208.80	202.14	206.06	7,186,343	+1.19(+0.58%)
Dec 13, 2016	205.26	206.20	202.26	204.87	5,414,280	+1.19(+0.58%)
Dec 12, 2016	206.55	208.52	203.00	203.69	5,845,141	-4.02(-1.93%)
Dec 09, 2016	206.64	207.84	205.16	207.71	6,352,902	+0.34(+0.17%)
Dec 08, 2016	203.44	208.20	202.68	207.36	8,541,058	+5.06(+2.50%)
Dec 07, 2016	197.87	202.76	197.87	202.31	7,678,752	+3.59(+1.81%)
Dec 06, 2016	197.69	199.82	195.73	198.72	6,121,497	+2.43(+1.24%)
Dec 05, 2016	193.68	196.84	193.44	196.28	5,352,839	+4.46(+2.32%)
Dec 02, 2016	194.09	194.31	189.99	191.83	6,168,200	-2.81(-1.44%)
Dec 01, 2016	189.74	195.09	189.24	194.64	8,852,688	+6.30(+3.35%)
Nov 30, 2016	184.82	189.60	184.62	188.33	7,585,798	+6.47(+3.56%)
Nov 29, 2016	180.34	182.86	180.28	181.86	2,992,659	+1.76(+0.98%)
Nov 28, 2016	179.80	181.30	179.45	180.10	3,823,118	-0.88(-0.49%)
Nov 25, 2016	180.96	182.15	180.65	180.98	2,305,559	-0.80(-0.44%)
Nov 23, 2016		181.77	181.77	181.77	0	+1.03(+0.57%)
Nov 22, 2016	180.96	181.47	179.70	180.75	3,440,463	+0.03(+0.01%)
Nov 21, 2016	181.05	181.24	179.09	180.72	3,340,688	+0.62(+0.35%)
Nov 18, 2016	179.69	181.57	179.56	180.10	4,996,838	+0.62(+0.34%)
Nov 17, 2016	176.59	179.53	176.09	179.48	4,168,291	+2.89(+1.63%)
Nov 16, 2016	177.53	178.15	175.37	176.59	6,156,931	-4.22(-2.33%)
Nov 15, 2016	176.85	180.82	175.66	180.81	5,715,288	+1.72(+0.96%)
Nov 14, 2016	174.79	181.29	174.79	179.09	9,632,184	+4.49(+2.57%)
Nov 11, 2016	169.74	175.52	169.74	174.61	7,346,850	+2.63(+1.53%)
Nov 10, 2016	166.55	175.23	166.10	171.98	13,247,724	+7.05(+4.28%)
Nov 09, 2016	158.39	165.70	157.06	164.93	9,137,331	+9.17(+5.89%)
Nov 08, 2016	154.21	156.41	152.79	155.75	3,090,385	+0.38(+0.24%)
Nov 07, 2016	153.25	155.40	153.25	155.38	3,899,197	+4.76(+3.16%)
Nov 04, 2016	150.97	151.83	149.60	150.62	2,156,648	-0.25(-0.16%)
Nov 03, 2016	151.35	152.37	150.87	150.87	2,304,142	-0.32(-0.21%)
Nov 02, 2016	151.60	151.95	150.75	151.18	2,458,140	-1.27(-0.83%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Goldman Sachs Group (NY: GS )

Historical Prices