Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Goldman Sachs Group (NY: GS )

484.93 -1.28 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 489.12 492.60 483.19 484.93 2,032,672 -1.28(-0.26%)
Jul 18, 2024 499.52 503.69 484.22 486.21 3,319,715 -15.97(-3.18%)
Jul 17, 2024 503.00 509.48 499.43 502.18 3,909,037 -0.84(-0.17%)
Jul 16, 2024 494.00 506.59 491.99 503.02 3,979,213 +10.79(+2.19%)
Jul 15, 2024 480.25 493.00 476.31 492.23 3,562,672 +12.35(+2.57%)
Jul 12, 2024 480.93 483.44 478.10 479.88 2,730,880 +0.65(+0.14%)
Jul 11, 2024 480.00 483.16 476.27 479.23 2,251,627 +0.34(+0.07%)
Jul 10, 2024 472.51 479.86 469.85 478.89 1,945,524 +6.06(+1.28%)
Jul 09, 2024 465.60 479.30 461.58 472.83 4,526,250 +8.01(+1.72%)
Jul 08, 2024 467.65 474.86 464.04 464.82 2,214,314 +0.07(+0.02%)
Jul 05, 2024 467.47 467.58 460.13 464.75 1,594,042 -3.17(-0.68%)
Jul 03, 2024 469.04 469.89 465.82 467.92 993,917 +2.31(+0.50%)
Jul 02, 2024 461.51 466.27 459.60 465.61 1,491,740 +1.95(+0.42%)
Jul 01, 2024 454.51 464.02 454.01 463.66 1,850,095 +11.34(+2.51%)
Jun 28, 2024 450.10 457.34 449.53 452.32 3,839,659 +6.36(+1.43%)
Jun 27, 2024 449.78 449.78 442.80 445.96 2,834,525 -9.90(-2.17%)
Jun 26, 2024 455.41 457.93 452.45 455.86 2,130,730 -1.52(-0.33%)
Jun 25, 2024 459.46 464.08 456.75 457.38 1,633,365 -4.71(-1.02%)
Jun 24, 2024 451.25 463.52 450.00 462.09 1,880,937 +11.91(+2.65%)
Jun 21, 2024 458.68 458.80 449.90 450.18 3,926,915 -7.87(-1.72%)
Jun 20, 2024 458.00 460.41 455.24 458.05 2,080,618 +0.62(+0.14%)
Jun 18, 2024 449.57 457.69 448.51 457.43 1,798,509 +7.25(+1.61%)
Jun 17, 2024 445.10 450.78 443.39 450.18 1,531,618 +3.72(+0.83%)
Jun 14, 2024 441.99 448.23 439.15 446.46 1,559,066 +0.11(+0.02%)
Jun 13, 2024 446.73 448.32 442.15 446.35 1,849,044 -2.35(-0.52%)
Jun 12, 2024 455.60 457.64 446.19 448.70 1,729,999 +4.43(+1.00%)
Jun 11, 2024 451.04 451.86 443.38 444.27 1,937,814 -9.28(-2.05%)
Jun 10, 2024 452.33 455.36 450.30 453.55 1,750,029 -1.36(-0.30%)
Jun 07, 2024 455.44 461.16 454.50 454.91 1,736,192 -3.19(-0.70%)
Jun 06, 2024 461.82 464.52 457.01 458.10 1,597,284 -3.58(-0.78%)
Jun 05, 2024 457.55 463.01 457.50 461.68 1,678,838 +6.38(+1.40%)
Jun 04, 2024 450.50 457.71 449.21 455.30 1,834,974 +0.32(+0.07%)
Jun 03, 2024 458.87 458.87 450.20 454.98 1,930,718 -1.54(-0.34%)
May 31, 2024 449.76 456.77 448.12 456.52 2,638,349 +6.29(+1.40%)
May 30, 2024 453.00 455.86 447.60 450.23 2,135,246 -4.19(-0.92%)
May 29, 2024 452.10 455.98 448.93 454.42 2,328,921 -2.62(-0.57%)
May 28, 2024 457.17 460.90 456.15 457.04 1,942,448 -1.36(-0.30%)
May 24, 2024 457.07 462.45 456.34 458.41 1,944,166 +3.01(+0.66%)
May 23, 2024 461.44 461.52 454.66 455.39 2,268,264 -4.20(-0.91%)
May 22, 2024 464.55 467.50 456.98 459.60 2,745,829 -7.98(-1.71%)
May 21, 2024 459.45 468.47 459.42 467.58 2,779,388 +7.43(+1.61%)
May 20, 2024 465.38 468.64 459.82 460.15 2,607,015 -4.75(-1.02%)
May 17, 2024 463.57 465.84 461.46 464.91 1,666,103 +3.18(+0.69%)
May 16, 2024 461.58 465.43 459.50 461.73 2,082,508 -1.56(-0.34%)
May 15, 2024 458.81 463.39 458.17 463.29 2,229,984 +7.57(+1.66%)
May 14, 2024 452.10 458.99 451.28 455.71 2,427,292 +4.88(+1.08%)
May 13, 2024 453.52 454.45 450.59 450.83 1,589,041 -1.16(-0.26%)
May 10, 2024 453.77 455.99 451.59 452.00 1,834,983 -0.82(-0.18%)
May 09, 2024 443.65 453.68 443.65 452.82 2,726,256 +8.56(+1.93%)
May 08, 2024 440.14 445.32 439.39 444.26 2,018,827 +3.13(+0.71%)
May 07, 2024 442.49 444.73 440.21 441.13 2,070,659 +0.13(+0.03%)
May 06, 2024 439.09 441.70 437.04 441.00 1,925,863 +5.46(+1.25%)
May 03, 2024 432.38 439.64 432.30 435.54 2,421,010 +5.58(+1.30%)
May 02, 2024 428.61 431.04 425.59 429.97 2,099,559 +5.59(+1.32%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.