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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goldman Sachs Group (NY: GS )

517.20 -1.10 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Oct 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 23, 2024 515.80 520.00 513.40 517.20 1,262,944 -1.10(-0.21%)
Oct 22, 2024 515.61 519.63 512.94 518.30 1,587,812 +0.50(+0.10%)
Oct 21, 2024 528.00 529.85 517.00 517.80 1,750,573 -10.70(-2.02%)
Oct 18, 2024 529.39 530.76 526.87 528.50 1,779,516 -0.50(-0.09%)
Oct 17, 2024 531.24 535.29 528.23 529.00 2,123,285 -0.86(-0.16%)
Oct 16, 2024 530.00 536.22 525.98 529.86 2,648,633 +7.48(+1.43%)
Oct 15, 2024 538.80 540.51 515.51 522.38 4,524,183 -0.37(-0.07%)
Oct 14, 2024 517.65 523.07 515.51 522.75 2,173,713 +6.45(+1.25%)
Oct 11, 2024 508.00 517.97 507.80 516.30 2,419,182 +12.58(+2.50%)
Oct 10, 2024 506.31 506.80 499.59 503.72 1,308,447 -1.46(-0.29%)
Oct 09, 2024 498.20 506.27 495.25 505.18 1,695,893 +8.61(+1.73%)
Oct 08, 2024 497.00 498.34 492.78 496.57 1,296,760 +1.95(+0.39%)
Oct 07, 2024 494.63 499.01 490.79 494.62 1,173,304 -0.54(-0.11%)
Oct 04, 2024 495.64 496.31 486.00 495.16 1,721,371 +9.06(+1.86%)
Oct 03, 2024 489.93 490.50 484.20 486.10 1,290,694 -5.89(-1.20%)
Oct 02, 2024 491.17 494.86 487.95 491.99 1,445,119 +1.82(+0.37%)
Oct 01, 2024 494.58 494.57 484.61 490.17 1,528,220 -4.94(-1.00%)
Sep 30, 2024 494.89 496.35 488.90 495.11 1,605,069 -3.40(-0.68%)
Sep 27, 2024 498.97 505.40 495.86 498.51 1,420,300 +1.59(+0.32%)
Sep 26, 2024 494.00 498.40 492.48 496.92 1,378,136 +5.78(+1.18%)
Sep 25, 2024 498.50 502.00 490.39 491.14 1,763,754 -6.88(-1.38%)
Sep 24, 2024 497.59 499.56 494.10 498.02 1,035,445 +0.61(+0.12%)
Sep 23, 2024 498.21 501.40 495.22 497.41 952,884 -1.02(-0.20%)
Sep 20, 2024 500.19 502.05 495.48 498.43 4,452,620 -5.40(-1.07%)
Sep 19, 2024 494.74 506.41 493.46 503.83 3,060,176 +19.25(+3.97%)
Sep 18, 2024 485.40 492.99 481.77 484.58 1,699,864 -0.81(-0.17%)
Sep 17, 2024 488.00 489.73 481.80 485.39 1,444,843 +0.23(+0.05%)
Sep 16, 2024 481.43 487.38 479.49 485.16 1,500,342 +6.17(+1.29%)
Sep 13, 2024 475.99 482.10 475.50 478.99 1,794,647 +4.93(+1.04%)
Sep 12, 2024 471.30 474.34 465.40 474.06 1,481,453 +2.89(+0.61%)
Sep 11, 2024 463.98 471.89 457.48 471.17 2,426,015 +4.04(+0.86%)
Sep 10, 2024 489.13 489.20 461.57 467.13 3,582,482 -21.44(-4.39%)
Sep 09, 2024 485.53 494.28 483.39 488.57 1,712,635 +8.96(+1.87%)
Sep 06, 2024 486.60 495.41 477.06 479.61 1,995,562 -8.27(-1.70%)
Sep 05, 2024 493.58 495.77 483.07 487.88 1,827,964 -2.76(-0.56%)
Sep 04, 2024 486.70 496.19 486.70 490.64 1,509,280 +3.18(+0.65%)
Sep 03, 2024 507.47 509.70 485.40 487.46 2,372,980 -22.79(-4.47%)
Aug 30, 2024 507.83 511.19 505.17 510.25 1,839,066 +3.15(+0.62%)
Aug 29, 2024 503.02 510.22 498.19 507.10 1,575,511 +6.73(+1.35%)
Aug 28, 2024 503.62 505.38 495.54 500.37 1,575,420 -3.91(-0.77%)
Aug 27, 2024 504.85 508.47 503.61 504.28 983,703 -0.61(-0.12%)
Aug 26, 2024 509.33 510.48 502.35 504.88 1,090,731 -1.54(-0.30%)
Aug 23, 2024 499.79 509.43 496.90 506.42 1,762,197 +11.60(+2.34%)
Aug 22, 2024 494.08 496.76 491.88 494.82 949,397 +1.28(+0.26%)
Aug 21, 2024 496.56 497.83 491.13 493.54 922,492 -0.88(-0.18%)
Aug 20, 2024 500.91 501.19 493.58 494.42 2,134,079 -7.30(-1.45%)
Aug 19, 2024 502.03 504.79 498.91 501.71 1,034,093 +0.42(+0.08%)
Aug 16, 2024 494.13 501.94 494.08 501.29 1,596,608 +5.21(+1.05%)
Aug 15, 2024 502.03 503.93 495.33 496.08 1,742,145 +0.32(+0.06%)
Aug 14, 2024 490.00 496.41 485.53 495.77 1,554,905 +6.72(+1.37%)
Aug 13, 2024 487.41 490.37 483.61 489.05 1,251,100 +6.40(+1.33%)
Aug 12, 2024 487.38 489.97 480.90 482.64 1,850,339 -4.73(-0.97%)
Aug 09, 2024 482.17 489.11 479.36 487.38 1,632,321 +4.46(+0.92%)
Aug 08, 2024 475.06 484.86 474.35 482.91 1,948,057 +12.69(+2.70%)
Aug 07, 2024 476.57 485.68 469.79 470.23 2,602,521 +2.77(+0.59%)
Aug 06, 2024 458.30 472.45 454.74 467.45 2,222,353 +11.13(+2.44%)
Aug 05, 2024 444.96 460.46 434.80 456.32 4,201,603 -11.55(-2.47%)
Aug 02, 2024 488.21 491.55 464.46 467.87 6,151,673 -29.31(-5.89%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.