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: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 281.46 284.98 277.33 281.88 2,812,271 -5.94(-2.06%)
Jun 29, 2022 287.90 291.77 284.62 287.82 2,613,391 +3.60(+1.27%)
Jun 28, 2022 290.31 293.22 283.93 284.22 2,452,422 -1.22(-0.43%)
Jun 27, 2022 287.61 288.81 283.64 285.45 2,200,639 -1.87(-0.65%)
Jun 24, 2022 276.17 287.68 275.22 287.32 4,198,354 +15.74(+5.79%)
Jun 23, 2022 269.30 271.98 264.76 271.58 2,683,284 +1.55(+0.57%)
Jun 22, 2022 267.90 271.43 266.71 270.04 2,595,413 -0.26(-0.09%)
Jun 21, 2022 273.10 273.38 268.56 270.29 2,640,741 +4.76(+1.79%)
Jun 17, 2022 267.75 271.67 263.97 265.53 5,515,521 -4.93(-1.82%)
Jun 16, 2022 268.27 271.54 264.92 270.45 2,925,668 -4.83(-1.75%)
Jun 15, 2022 272.52 279.47 269.68 275.28 2,871,296 +7.15(+2.67%)
Jun 14, 2022 269.84 274.44 266.96 268.14 2,621,484 -0.74(-0.28%)
Jun 13, 2022 264.78 271.82 264.13 268.88 4,444,160 -3.51(-1.29%)
Jun 10, 2022 281.85 283.43 272.23 272.39 4,078,172 -16.32(-5.65%)
Jun 09, 2022 297.58 298.13 288.52 288.71 3,052,561 -9.93(-3.32%)
Jun 08, 2022 302.11 303.26 296.86 298.64 1,514,654 -6.48(-2.12%)
Jun 07, 2022 302.06 305.43 300.51 305.12 2,651,884 +0.95(+0.31%)
Jun 06, 2022 306.54 308.63 303.49 304.17 1,158,863 +1.74(+0.57%)
Jun 03, 2022 304.52 306.06 301.31 302.44 1,305,405 -5.29(-1.72%)
Jun 02, 2022 304.25 308.62 302.95 307.72 2,062,649 +2.28(+0.75%)
Jun 01, 2022 310.33 312.49 299.73 305.44 2,455,147 -4.75(-1.53%)
May 31, 2022 307.49 312.91 306.21 310.19 2,869,162 +0.26(+0.08%)
May 27, 2022 308.21 310.02 304.85 309.93 2,233,437 +4.67(+1.53%)
May 26, 2022 300.24 307.03 299.93 305.26 2,586,925 +8.23(+2.77%)
May 25, 2022 293.59 299.57 292.39 297.03 2,045,277 +0.90(+0.30%)
May 24, 2022 297.45 297.88 289.04 296.13 1,982,489 -2.51(-0.84%)
May 23, 2022 294.97 303.56 293.42 298.64 2,812,054 +9.25(+3.20%)
May 20, 2022 293.60 294.85 282.42 289.39 2,320,111 -1.32(-0.45%)
May 19, 2022 286.58 292.40 286.17 290.71 2,235,552 +1.39(+0.48%)
May 18, 2022 291.46 295.10 287.58 289.32 2,154,997 -5.89(-1.99%)
May 17, 2022 292.28 296.48 290.64 295.21 2,221,582 +8.99(+3.14%)
May 16, 2022 288.59 289.08 283.49 286.22 1,663,285 -3.35(-1.16%)
May 13, 2022 286.40 292.06 286.34 289.57 2,281,983 +7.15(+2.53%)
May 12, 2022 282.97 285.70 277.22 282.42 3,611,620 -2.02(-0.71%)
May 11, 2022 287.75 293.26 283.92 284.44 2,459,341 -3.31(-1.15%)
May 10, 2022 294.03 297.26 283.59 287.75 2,966,734 -3.61(-1.24%)
May 09, 2022 291.39 295.96 287.67 291.36 3,447,871 -3.84(-1.30%)
May 06, 2022 294.56 295.91 288.69 295.20 2,518,548 -0.10(-0.03%)
May 05, 2022 302.31 302.48 291.17 295.30 2,779,469 -10.41(-3.41%)
May 04, 2022 297.91 306.37 294.45 305.72 2,787,490 +8.91(+3.00%)
May 03, 2022 293.84 301.39 293.65 296.80 2,762,325 +4.00(+1.37%)
May 02, 2022 288.45 293.70 285.06 292.80 3,146,085 +4.65(+1.61%)
Apr 29, 2022 299.25 300.97 287.42 288.15 3,325,118 -12.19(-4.06%)
Apr 28, 2022 299.12 301.24 294.44 300.34 2,309,390 +4.89(+1.65%)
Apr 27, 2022 294.43 301.12 294.43 295.45 2,617,581 +0.10(+0.04%)
Apr 26, 2022 299.90 303.35 295.05 295.35 2,958,962 -7.83(-2.58%)
Apr 25, 2022 298.42 303.88 294.99 303.18 3,279,577 +1.56(+0.52%)
Apr 22, 2022 313.45 313.63 301.34 301.62 3,313,229 -13.70(-4.35%)
Apr 21, 2022 324.79 327.64 314.44 315.33 3,283,324 -6.38(-1.98%)
Apr 20, 2022 318.91 325.33 318.35 321.70 3,229,967 +4.82(+1.52%)
Apr 19, 2022 311.71 318.06 311.71 316.88 2,939,098 +5.73(+1.84%)
Apr 18, 2022 302.45 313.78 302.45 311.16 3,871,830 +7.77(+2.56%)
Apr 14, 2022 309.83 314.13 300.93 303.39 5,789,517 -0.31(-0.10%)
Apr 13, 2022 297.88 304.32 296.86 303.70 3,201,414 +2.06(+0.68%)
Apr 12, 2022 303.42 308.56 299.96 301.63 2,506,964 -0.92(-0.31%)
Apr 11, 2022 302.41 310.23 300.92 302.56 2,911,076 -0.59(-0.20%)
Apr 08, 2022 295.78 305.31 295.24 303.15 3,492,389 +6.83(+2.30%)
Apr 07, 2022 297.12 297.91 290.71 296.32 3,774,226 -1.99(-0.67%)
Apr 06, 2022 301.84 302.42 297.83 298.31 3,339,581 -7.26(-2.38%)
Apr 05, 2022 308.78 311.03 305.12 305.57 2,728,427 -4.01(-1.29%)
Apr 04, 2022 311.27 313.04 307.37 309.58 2,724,902 -1.90(-0.61%)
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.