Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

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

Goldman Sachs Group (NY: GS )

417.69 +2.44 (+0.59%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 345.64 352.15 343.43 352.04 2,401,887 +8.04(+2.34%)
Jan 30, 2023 339.99 348.69 339.14 344.01 3,309,059 +3.62(+1.06%)
Jan 27, 2023 338.70 342.59 338.59 340.39 2,522,582 -1.22(-0.36%)
Jan 26, 2023 338.49 341.64 336.37 341.61 1,991,939 +5.14(+1.53%)
Jan 25, 2023 331.77 336.78 330.96 336.47 2,062,220 +1.25(+0.37%)
Jan 24, 2023 327.20 337.12 327.20 335.22 2,463,560 -0.78(-0.23%)
Jan 23, 2023 328.81 336.40 323.51 336.00 5,106,455 +7.03(+2.14%)
Jan 20, 2023 336.70 338.99 325.48 328.97 11,687,255 -8.57(-2.54%)
Jan 19, 2023 333.01 338.91 332.52 337.55 3,221,687 +1.60(+0.48%)
Jan 18, 2023 335.21 341.44 334.71 335.95 5,800,418 -0.80(-0.24%)
Jan 17, 2023 351.07 352.99 331.05 336.75 15,004,997 -23.17(-6.44%)
Jan 13, 2023 349.81 360.26 348.72 359.92 3,611,154 +3.91(+1.10%)
Jan 12, 2023 352.46 356.17 348.92 356.02 2,184,614 +5.25(+1.50%)
Jan 11, 2023 345.36 351.74 342.80 350.76 2,209,488 +6.85(+1.99%)
Jan 10, 2023 339.37 344.05 337.31 343.91 1,673,023 +4.20(+1.24%)
Jan 09, 2023 338.64 343.08 336.35 339.71 2,066,764 +4.74(+1.41%)
Jan 06, 2023 334.23 335.87 328.11 334.98 3,218,971 +4.16(+1.26%)
Jan 05, 2023 331.29 332.15 327.34 330.82 1,452,517 -3.79(-1.13%)
Jan 04, 2023 334.93 337.12 332.09 334.61 1,953,815 +1.42(+0.43%)
Jan 03, 2023 332.50 335.48 329.90 333.19 1,651,855 +2.73(+0.83%)
Dec 30, 2022 328.88 330.75 326.63 330.46 1,071,888 -0.05(-0.01%)
Dec 29, 2022 329.55 331.67 328.40 330.50 1,322,971 +2.46(+0.75%)
Dec 28, 2022 327.68 329.94 326.53 328.04 1,160,875 -1.06(-0.32%)
Dec 27, 2022 333.47 334.66 328.93 329.10 1,075,453 -3.41(-1.02%)
Dec 23, 2022 331.86 334.67 330.20 332.51 1,103,597 -0.07(-0.02%)
Dec 22, 2022 334.09 334.95 327.09 332.57 1,588,688 -4.41(-1.31%)
Dec 21, 2022 335.15 337.67 333.83 336.98 1,998,259 +5.46(+1.65%)
Dec 20, 2022 332.97 334.34 330.56 331.52 1,686,244 -0.12(-0.03%)
Dec 19, 2022 333.24 335.29 329.73 331.64 1,710,512 -1.67(-0.50%)
Dec 16, 2022 332.09 334.69 330.48 333.31 5,204,819 -3.35(-0.99%)
Dec 15, 2022 341.14 342.70 334.84 336.66 3,287,456 -10.15(-2.93%)
Dec 14, 2022 353.20 354.94 345.92 346.82 2,617,584 -8.00(-2.25%)
Dec 13, 2022 360.53 364.31 351.75 354.81 3,183,819 +5.30(+1.52%)
Dec 12, 2022 345.07 350.31 342.93 349.51 1,817,180 +3.89(+1.12%)
Dec 09, 2022 343.28 348.03 342.81 345.62 1,650,949 +1.02(+0.30%)
Dec 08, 2022 348.40 348.94 342.65 344.60 2,086,308 -1.77(-0.51%)
Dec 07, 2022 348.85 351.55 344.67 346.37 2,209,169 -2.88(-0.82%)
Dec 06, 2022 355.57 356.43 346.77 349.25 3,201,479 -8.31(-2.32%)
Dec 05, 2022 364.30 364.61 355.41 357.56 2,420,398 -8.70(-2.38%)
Dec 02, 2022 367.16 368.12 364.16 366.26 2,008,110 -3.11(-0.84%)
Dec 01, 2022 371.95 371.95 366.13 369.36 1,773,024 -2.25(-0.61%)
Nov 30, 2022 368.10 371.62 360.98 371.62 3,078,667 +4.75(+1.30%)
Nov 29, 2022 364.39 368.03 362.61 366.86 1,826,754 +1.29(+0.35%)
Nov 28, 2022 368.51 371.34 364.17 365.57 2,334,734 -6.21(-1.67%)
Nov 25, 2022 368.82 372.34 368.27 371.79 1,296,472 +2.50(+0.68%)
Nov 23, 2022 367.04 371.15 366.57 369.29 1,951,439 +2.28(+0.62%)
Nov 22, 2022 364.65 368.88 364.65 367.01 2,112,120 +3.50(+0.96%)
Nov 21, 2022 362.26 364.05 358.94 363.52 1,963,676 +0.97(+0.27%)
Nov 18, 2022 364.54 366.02 360.82 362.55 2,494,251 -0.56(-0.15%)
Nov 17, 2022 360.59 364.96 358.54 363.11 2,404,280 -2.44(-0.67%)
Nov 16, 2022 366.38 368.47 363.32 365.54 2,408,252 -0.53(-0.14%)
Nov 15, 2022 369.03 372.47 363.94 366.07 3,337,746 +0.50(+0.14%)
Nov 14, 2022 367.14 370.30 363.79 365.57 2,728,924 -2.69(-0.73%)
Nov 11, 2022 363.31 370.01 362.12 368.26 3,565,617 +6.56(+1.81%)
Nov 10, 2022 353.75 363.73 353.51 361.70 3,963,016 +15.59(+4.51%)
Nov 09, 2022 347.01 351.03 345.04 346.11 3,184,893 -1.93(-0.56%)
Nov 08, 2022 346.39 351.07 345.59 348.04 3,660,871 +1.40(+0.40%)
Nov 07, 2022 344.20 347.02 342.78 346.64 2,641,401 +4.45(+1.30%)
Nov 04, 2022 338.46 342.64 335.81 342.19 3,318,376 +8.64(+2.59%)
Nov 03, 2022 332.24 335.27 327.55 333.55 2,630,880 -0.88(-0.26%)
Nov 02, 2022 332.36 341.75 331.51 334.43 3,372,028 +1.16(+0.35%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.