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 )

427.57 +7.52 (+1.79%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	114.06	115.96	113.85	114.07	31,827	+0.13(+0.11%)
Sep 29, 2010	114.41	114.41	112.46	113.94	10,536	-0.47(-0.41%)
Sep 28, 2010	115.59	115.73	113.66	114.41	43,370	-0.78(-0.68%)
Sep 27, 2010	115.98	117.09	115.01	115.19	6,597,799	-1.01(-0.87%)
Sep 24, 2010	115.38	116.45	115.05	116.20	7,128,049	+1.87(+1.64%)
Sep 23, 2010	115.47	115.87	113.59	114.33	2,535	-2.49(-2.13%)
Sep 22, 2010	118.30	118.78	116.52	116.82	11,345,252	-2.63(-2.20%)
Sep 21, 2010	120.01	121.95	119.20	119.45	8,608	-0.39(-0.33%)
Sep 20, 2010	119.12	120.24	118.26	119.84	7,149,869	+0.73(+0.61%)
Sep 17, 2010	119.12	120.29	118.78	119.12	6,136,059	-1.25(-1.04%)
Sep 15, 2010	119.66	120.55	118.87	120.36	987	+0.02(+0.02%)
Sep 14, 2010	121.14	121.30	120.10	120.34	19,871	-1.45(-1.19%)
Sep 13, 2010	120.17	122.05	120.16	121.79	9,700,985	+3.14(+2.65%)
Sep 10, 2010	117.92	118.94	117.40	118.65	5,604,432	+0.99(+0.84%)
Sep 09, 2010	118.18	118.88	117.16	117.66	6,901	+1.26(+1.08%)
Sep 08, 2010	114.70	118.08	114.68	116.40	17,769	+1.84(+1.60%)
Sep 07, 2010	115.31	115.38	113.73	114.56	4,860	-1.64(-1.41%)
Sep 03, 2010	111.73	116.76	111.50	116.20	17,223,356	+5.92(+5.37%)
Sep 02, 2010	110.40	110.57	109.23	110.28	9,876	+0.03(+0.03%)
Sep 01, 2010	109.67	110.72	108.72	110.25	8,728,714	+2.38(+2.21%)
Aug 31, 2010	107.76	108.88	107.13	107.87	13,739	-0.37(-0.34%)
Aug 30, 2010	109.53	110.54	107.81	108.24	8,079,254	-1.74(-1.59%)
Aug 27, 2010	109.98	111.55	108.80	109.98	14,298,605	-3.81(-3.35%)
Aug 26, 2010	113.79	114.24	111.48	113.79	778,446	-0.07(-0.06%)
Aug 25, 2010	112.39	114.37	112.34	113.86	1,651	+0.58(+0.51%)
Aug 24, 2010	113.95	114.50	113.18	113.28	16,870	-2.20(-1.90%)
Aug 23, 2010	116.57	116.87	115.37	115.48	4,738,609	-1.18(-1.01%)
Aug 20, 2010	116.03	117.24	115.88	116.66	6,705,565	+0.94(+0.81%)
Aug 19, 2010	117.00	117.78	115.12	115.72	12,592	-1.69(-1.44%)
Aug 18, 2010	116.90	118.00	116.26	117.42	2,940	+0.48(+0.41%)
Aug 17, 2010	117.01	117.88	116.58	116.94	6,197	+0.65(+0.56%)
Aug 16, 2010	116.14	117.40	115.69	116.28	4,777,807	-0.25(-0.22%)
Aug 13, 2010	116.53	118.40	116.53	116.53	5,369,225	-1.06(-0.90%)
Aug 12, 2010	116.32	118.51	116.32	117.59	6,288,911	+0.13(+0.11%)
Aug 11, 2010	119.40	119.62	117.19	117.46	26,617	-4.19(-3.44%)
Aug 10, 2010	121.64	121.80	120.55	121.64	254	-0.65(-0.53%)
Aug 09, 2010	122.71	122.93	121.66	122.30	5,349,218	+0.17(+0.14%)
Aug 06, 2010	122.12	122.82	121.01	122.12	10,270,962	-0.58(-0.47%)
Aug 05, 2010	122.52	122.89	121.51	122.70	7,217,717	-0.39(-0.31%)
Aug 04, 2010	120.89	123.75	120.41	123.09	16,865	+2.53(+2.10%)
Aug 03, 2010	119.72	121.16	119.16	120.56	20,571	+0.35(+0.29%)
Aug 02, 2010	120.27	120.91	119.31	120.20	8,297,932	+1.51(+1.27%)
Jul 30, 2010	118.69	120.73	118.68	118.69	11,188,908	-1.39(-1.15%)
Jul 29, 2010	116.69	120.53	116.18	120.08	39,222	+4.23(+3.65%)
Jul 28, 2010	115.84	116.98	115.51	115.84	10,114	-0.02(-0.02%)
Jul 27, 2010	115.87	117.78	115.69	115.87	13,700	-0.76(-0.65%)
Jul 26, 2010	115.99	117.26	114.28	116.63	7,740,413	+0.64(+0.56%)
Jul 23, 2010	115.41	116.80	113.77	115.98	9,288,804	+0.65(+0.57%)
Jul 22, 2010	117.17	117.95	113.45	115.33	9,681	-0.35(-0.30%)
Jul 21, 2010	118.09	118.81	115.58	115.68	14,414,595	-1.51(-1.29%)
Jul 20, 2010	117.19	117.83	111.40	117.19	26,139,622	+2.54(+2.22%)
Jul 19, 2010	116.21	116.24	113.40	114.65	13,798,674	-0.42(-0.36%)
Jul 16, 2010	115.03	119.62	114.94	115.06	37,618,132	+4.78(+4.33%)
Jul 15, 2010	110.19	115.09	108.46	110.29	27,260,058	+0.85(+0.78%)
Jul 14, 2010	109.62	109.85	108.33	109.44	12,625	-0.94(-0.85%)
Jul 13, 2010	109.00	111.12	108.69	110.37	5,273	+2.36(+2.18%)
Jul 12, 2010	108.30	108.85	107.05	108.01	6,004,921	-0.64(-0.59%)
Jul 09, 2010	108.65	109.00	105.92	108.65	8,796,046	+2.05(+1.92%)
Jul 08, 2010	107.75	107.95	105.11	106.60	9,015	-0.29(-0.27%)
Jul 07, 2010	104.23	107.13	103.94	106.89	11,816,738	+2.81(+2.70%)
Jul 06, 2010	104.08	105.76	103.15	104.08	4,514	+0.93(+0.90%)
Jul 02, 2010	103.16	104.18	102.06	103.16	8,346,345	-0.05(-0.05%)

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