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:

Goldman Sachs Group (NY: GS )

417.69 +2.44 (+0.59%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 153.89 159.18 152.75 156.31 18,898,338 +0.78(+0.50%)
Jan 30, 2008 152.96 161.34 151.50 155.53 22,457,560 +1.96(+1.27%)
Jan 29, 2008 154.35 155.38 152.02 153.57 9,146,079 +0.16(+0.10%)
Jan 28, 2008 149.32 153.42 149.32 153.42 13,043,198 +4.03(+2.69%)
Jan 25, 2008 157.85 158.23 148.76 149.39 17,867,458 -6.65(-4.26%)
Jan 24, 2008 156.75 157.45 152.12 156.04 15,308,005 -0.15(-0.10%)
Jan 23, 2008 145.73 156.64 144.60 156.19 22,507,322 +6.81(+4.56%)
Jan 22, 2008 139.57 151.05 136.34 149.37 24,295,958 +2.73(+1.86%)
Jan 21, 2008 150.53 151.49 144.60 146.65 0 +0.00(+0.00%)
Jan 18, 2008 150.53 151.49 144.60 146.65 19,115,348 -2.95(-1.97%)
Jan 17, 2008 155.33 156.28 148.57 149.60 15,682,279 -5.11(-3.30%)
Jan 16, 2008 151.43 158.06 150.71 154.71 16,630,477 +3.30(+2.18%)
Jan 15, 2008 156.31 156.31 150.68 151.41 14,419,200 -6.55(-4.15%)
Jan 14, 2008 156.80 158.41 155.91 157.96 12,000,179 +2.28(+1.46%)
Jan 11, 2008 154.29 157.20 152.41 155.68 15,830,388 +1.43(+0.93%)
Jan 10, 2008 148.32 156.20 146.51 154.25 18,922,504 +4.04(+2.69%)
Jan 09, 2008 148.08 150.56 143.90 150.21 20,303,810 +1.76(+1.19%)
Jan 08, 2008 153.38 156.28 148.05 148.44 17,302,920 -4.10(-2.69%)
Jan 07, 2008 156.85 156.86 148.83 152.54 20,479,024 -4.07(-2.60%)
Jan 04, 2008 157.45 159.80 155.33 156.61 12,968,618 -3.85(-2.40%)
Jan 03, 2008 163.65 163.75 159.91 160.46 9,895,861 -2.16(-1.33%)
Jan 02, 2008 168.26 168.46 161.84 162.62 12,221,347 -5.84(-3.46%)
Jan 01, 2008 165.75 169.82 164.11 168.46 0 +0.00(+0.00%)
Dec 31, 2007 165.75 169.82 164.11 168.46 7,448,015 +2.44(+1.47%)
Dec 28, 2007 167.99 168.24 165.92 166.02 5,373,729 -0.01(-0.00%)
Dec 27, 2007 168.32 170.61 166.03 166.03 6,772,461 -3.71(-2.19%)
Dec 26, 2007 167.70 170.27 165.72 169.74 5,477,481 +1.86(+1.11%)
Dec 24, 2007 165.28 168.38 165.05 167.88 4,365,175 +3.70(+2.25%)
Dec 21, 2007 161.25 164.70 160.60 164.19 13,856,015 +5.43(+3.42%)
Dec 20, 2007 161.41 161.93 157.18 158.76 12,854,854 -1.17(-0.73%)
Dec 19, 2007 158.77 161.44 157.17 159.93 15,187,777 +2.08(+1.32%)
Dec 18, 2007 164.34 164.92 154.24 157.85 38,318,592 -5.58(-3.41%)
Dec 17, 2007 164.31 165.92 162.15 163.43 17,013,326 -1.60(-0.97%)
Dec 14, 2007 163.51 168.57 162.70 165.03 13,210,350 +1.72(+1.05%)
Dec 13, 2007 164.38 167.82 160.54 163.31 22,052,652 -3.21(-1.93%)
Dec 12, 2007 170.02 173.00 163.32 166.52 23,034,996 +1.12(+0.68%)
Dec 11, 2007 175.55 178.17 165.04 165.40 16,321,473 -10.23(-5.83%)
Dec 10, 2007 171.70 175.71 170.78 175.63 10,739,657 +4.95(+2.90%)
Dec 07, 2007 174.69 175.50 170.01 170.68 9,954,473 -3.62(-2.08%)
Dec 06, 2007 168.03 174.96 167.86 174.30 12,749,794 +3.33(+1.95%)
Dec 05, 2007 171.91 172.33 167.81 170.97 16,541,228 +2.38(+1.41%)
Dec 04, 2007 173.16 175.04 168.59 168.59 13,702,959 -9.14(-5.14%)
Dec 03, 2007 177.10 179.66 175.15 177.73 8,681,785 +0.20(+0.11%)
Nov 30, 2007 182.24 183.47 176.07 177.53 15,164,062 +1.77(+1.01%)
Nov 29, 2007 177.05 178.84 174.29 175.76 12,462,987 -2.46(-1.38%)
Nov 28, 2007 170.44 178.49 168.17 178.22 20,055,616 +11.12(+6.65%)
Nov 27, 2007 164.50 167.62 161.52 167.11 15,250,635 +4.61(+2.83%)
Nov 26, 2007 168.14 170.34 160.91 162.50 12,529,929 -7.07(-4.17%)
Nov 23, 2007 166.47 169.58 165.91 169.58 6,049,461 +5.47(+3.33%)
Nov 21, 2007 167.17 168.63 161.71 164.11 18,988,338 -6.25(-3.67%)
Nov 20, 2007 172.65 177.21 167.24 170.36 17,150,676 -2.40(-1.39%)
Nov 19, 2007 175.09 178.91 169.69 172.76 14,052,840 -3.69(-2.09%)
Nov 16, 2007 178.80 179.83 174.35 176.45 12,872,325 -1.39(-0.78%)
Nov 15, 2007 180.25 183.06 175.26 177.83 13,052,630 -4.93(-2.70%)
Nov 14, 2007 187.81 188.04 180.98 182.76 17,796,600 +0.21(+0.12%)
Nov 13, 2007 173.07 182.55 171.03 182.55 22,204,726 +14.36(+8.54%)
Nov 12, 2007 165.21 173.27 163.12 168.19 18,392,084 +2.65(+1.60%)
Nov 09, 2007 158.68 171.23 158.68 165.54 21,677,356 +1.09(+0.66%)
Nov 08, 2007 167.38 170.77 157.90 164.45 25,916,500 -3.32(-1.98%)
Nov 07, 2007 171.47 173.74 166.98 167.78 16,862,858 -7.03(-4.02%)
Nov 06, 2007 173.70 175.52 167.31 174.81 19,877,824 +3.74(+2.18%)
Nov 05, 2007 172.33 176.17 166.69 171.07 27,271,076 -8.78(-4.88%)
Nov 02, 2007 189.41 189.41 175.03 179.85 32,130,924 -8.31(-4.42%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.