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 )

343.91 USD -4.19 (-1.20%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 345.54 348.99 340.72 343.91 4,896,201 -4.19(-1.20%)
Jan 20, 2022 348.90 357.18 346.14 348.10 4,594,756 +0.78(+0.22%)
Jan 19, 2022 358.34 359.71 346.39 347.32 7,410,704 -5.60(-1.59%)
Jan 18, 2022 360.04 361.57 347.23 352.92 13,123,828 -28.02(-7.36%)
Jan 14, 2022 380.94 0 -9.86(-2.52%)
Jan 13, 2022 394.05 396.86 389.75 390.80 2,494,546 +0.49(+0.13%)
Jan 12, 2022 403.24 404.12 388.56 390.31 4,154,225 -12.74(-3.16%)
Jan 11, 2022 400.25 403.34 396.31 403.05 1,749,383 +3.88(+0.97%)
Jan 10, 2022 401.32 404.37 394.21 399.17 3,007,549 +1.66(+0.42%)
Jan 07, 2022 397.67 400.55 394.53 397.51 2,360,655 +0.58(+0.15%)
Jan 06, 2022 401.00 401.20 386.43 396.93 2,960,183 -1.70(-0.43%)
Jan 05, 2022 409.80 412.66 397.89 398.63 3,467,918 -8.85(-2.17%)
Jan 04, 2022 402.23 410.28 401.18 407.48 3,914,913 +12.15(+3.07%)
Jan 03, 2022 389.00 399.30 387.34 395.33 3,334,353 +12.78(+3.34%)
Dec 31, 2021 385.00 387.00 380.83 382.55 1,601,273 -2.97(-0.77%)
Dec 30, 2021 387.75 389.78 385.20 385.52 1,159,303 -0.68(-0.18%)
Dec 29, 2021 387.97 389.46 384.42 386.20 1,326,140 -1.41(-0.36%)
Dec 28, 2021 388.93 391.33 386.23 387.61 1,528,186 -0.43(-0.11%)
Dec 27, 2021 386.99 389.11 385.00 388.04 1,430,419 +3.00(+0.78%)
Dec 23, 2021 383.79 387.61 383.57 385.04 1,624,173 +2.71(+0.71%)
Dec 22, 2021 380.42 384.01 379.27 382.33 1,487,241 +2.01(+0.53%)
Dec 21, 2021 376.43 382.08 374.76 380.32 2,942,361 +8.71(+2.34%)
Dec 20, 2021 375.52 375.62 366.65 371.61 3,726,848 -10.19(-2.67%)
Dec 17, 2021 389.21 393.67 380.63 381.80 7,101,413 -15.57(-3.92%)
Dec 16, 2021 395.13 399.84 391.80 397.37 3,574,487 +7.46(+1.91%)
Dec 15, 2021 389.50 391.40 380.60 389.91 2,796,080 +1.09(+0.28%)
Dec 14, 2021 383.56 392.50 383.26 388.82 2,787,619 +4.18(+1.09%)
Dec 13, 2021 391.19 391.19 382.66 384.64 2,311,688 -6.42(-1.64%)
Dec 10, 2021 398.00 398.86 388.66 391.06 1,893,761 -5.43(-1.37%)
Dec 09, 2021 395.70 400.19 393.00 396.49 2,110,883 -0.83(-0.21%)
Dec 08, 2021 401.23 401.71 395.14 397.32 1,630,713 -2.79(-0.70%)
Dec 07, 2021 393.58 401.75 393.06 400.11 2,440,617 +10.81(+2.78%)
Dec 06, 2021 388.67 393.60 383.49 389.30 1,996,637 +6.57(+1.72%)
Dec 03, 2021 389.88 389.88 379.03 382.73 2,807,898 -4.81(-1.24%)
Dec 02, 2021 378.00 389.09 376.03 387.54 3,338,240 +11.06(+2.94%)
Dec 01, 2021 383.82 390.16 376.21 376.48 2,476,014 -4.51(-1.18%)
Nov 30, 2021 383.53 386.83 377.26 380.99 4,567,164 -5.55(-1.44%)
Nov 29, 2021 394.00 396.37 382.45 386.54 2,881,954 -2.85(-0.73%)
Nov 26, 2021 384.48 391.71 382.71 389.39 2,687,915 -9.80(-2.45%)
Nov 24, 2021 405.00 407.48 398.30 399.19 2,186,259 -7.15(-1.76%)
Nov 23, 2021 400.25 406.96 397.51 406.34 2,402,494 +10.18(+2.57%)
Nov 22, 2021 393.16 402.49 390.18 396.16 3,058,733 +8.77(+2.26%)
Nov 19, 2021 382.38 390.24 381.04 387.39 2,611,892 -3.98(-1.02%)
Nov 18, 2021 392.30 392.30 391.09 391.37 1,847,391 -0.18(-0.05%)
Nov 17, 2021 401.85 402.65 391.47 391.55 2,922,753 -11.54(-2.86%)
Nov 16, 2021 403.91 405.81 399.00 403.09 1,297,287 -1.72(-0.42%)
Nov 15, 2021 406.00 407.34 403.91 404.81 1,437,451 -0.10(-0.02%)
Nov 12, 2021 403.00 405.10 399.20 404.91 1,360,058 +2.57(+0.64%)
Nov 11, 2021 400.14 403.76 398.51 402.34 1,250,508 +3.22(+0.81%)
Nov 10, 2021 402.33 399.12 2,240,697 -6.23(-1.54%)
Nov 09, 2021 406.11 407.58 400.06 405.35 2,245,488 -2.99(-0.73%)
Nov 08, 2021 409.89 413.65 407.96 408.34 1,724,876 +1.26(+0.31%)
Nov 05, 2021 411.40 414.45 406.10 407.08 2,105,586 -0.99(-0.24%)
Nov 04, 2021 414.65 415.99 403.03 408.07 3,799,969 -9.83(-2.35%)
Nov 03, 2021 423.11 424.00 412.56 417.90 3,545,147 -5.95(-1.40%)
Nov 02, 2021 415.10 426.16 412.79 423.85 3,000,029 +7.15(+1.72%)
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.