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 )

415.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 305.49 307.72 301.05 302.50 2,836,616 -4.63(-1.51%)
Mar 30, 2021 304.73 310.59 304.21 307.13 2,936,785 +5.81(+1.93%)
Mar 29, 2021 296.35 303.20 293.91 301.32 4,900,206 -1.54(-0.51%)
Mar 26, 2021 309.44 310.31 298.51 302.86 3,332,185 -2.92(-0.96%)
Mar 25, 2021 302.82 306.56 297.80 305.78 3,031,558 +1.76(+0.58%)
Mar 24, 2021 308.44 311.69 303.83 304.02 3,601,669 -2.89(-0.94%)
Mar 23, 2021 312.32 316.27 306.50 306.91 2,655,533 -6.99(-2.23%)
Mar 22, 2021 315.50 317.19 310.82 313.90 2,263,338 -4.51(-1.42%)
Mar 19, 2021 320.46 321.22 315.11 318.41 3,797,448 -3.51(-1.09%)
Mar 18, 2021 324.47 330.11 320.99 321.92 4,015,074 +2.82(+0.88%)
Mar 17, 2021 318.80 321.03 314.89 319.10 2,930,383 +3.00(+0.95%)
Mar 16, 2021 319.41 320.91 312.44 316.11 2,521,227 -4.01(-1.25%)
Mar 15, 2021 323.26 326.01 316.37 320.12 2,461,592 -2.55(-0.79%)
Mar 12, 2021 319.35 323.77 317.89 322.67 2,634,075 +6.21(+1.96%)
Mar 11, 2021 313.28 319.15 311.25 316.47 2,979,015 +0.07(+0.02%)
Mar 10, 2021 306.93 316.74 306.69 316.39 3,406,279 +10.57(+3.46%)
Mar 09, 2021 304.00 311.18 301.18 305.82 3,530,393 -3.33(-1.08%)
Mar 08, 2021 306.53 312.29 304.44 309.15 3,238,616 +6.31(+2.08%)
Mar 05, 2021 310.43 310.43 292.75 302.84 4,043,268 -1.78(-0.58%)
Mar 04, 2021 308.17 314.30 299.65 304.62 3,938,001 -4.75(-1.54%)
Mar 03, 2021 308.68 314.62 308.28 309.37 3,896,198 +3.23(+1.05%)
Mar 02, 2021 305.27 311.00 304.82 306.14 3,080,489 +0.94(+0.31%)
Mar 01, 2021 300.65 306.24 299.08 305.20 3,184,409 +10.81(+3.67%)
Feb 26, 2021 300.18 302.86 293.98 294.38 4,050,359 -7.63(-2.53%)
Feb 25, 2021 307.15 309.43 300.66 302.01 4,478,163 -2.65(-0.87%)
Feb 24, 2021 295.02 304.97 294.96 304.67 4,248,120 +10.53(+3.58%)
Feb 23, 2021 292.89 294.86 286.18 294.14 3,192,441 +2.16(+0.74%)
Feb 22, 2021 288.41 295.38 287.69 291.98 3,429,880 +1.15(+0.40%)
Feb 19, 2021 285.86 291.90 285.86 290.83 2,983,887 +5.27(+1.85%)
Feb 18, 2021 284.93 289.80 283.42 285.56 2,271,804 -2.62(-0.91%)
Feb 17, 2021 285.68 290.24 284.51 288.17 2,673,780 +0.72(+0.25%)
Feb 16, 2021 285.65 288.34 284.93 287.45 3,028,527 +5.20(+1.84%)
Feb 12, 2021 278.27 282.61 278.07 282.26 2,145,750 +3.69(+1.32%)
Feb 11, 2021 280.10 281.05 275.67 278.57 2,343,330 -1.81(-0.64%)
Feb 10, 2021 276.44 281.21 274.36 280.38 3,486,547 +3.52(+1.27%)
Feb 09, 2021 276.07 278.69 274.31 276.86 2,247,791 +0.29(+0.10%)
Feb 08, 2021 271.83 277.25 271.37 276.57 3,063,976 +6.13(+2.27%)
Feb 05, 2021 271.83 273.89 269.24 270.44 3,188,564 -0.23(-0.09%)
Feb 04, 2021 267.22 272.59 266.78 270.68 3,249,600 +4.79(+1.80%)
Feb 03, 2021 264.10 267.05 262.78 265.88 2,942,385 +1.46(+0.55%)
Feb 02, 2021 256.46 265.61 256.16 264.43 5,633,852 +11.28(+4.46%)
Feb 01, 2021 251.24 255.06 250.63 253.15 2,520,356 +3.28(+1.31%)
Jan 29, 2021 252.73 255.61 249.36 249.87 3,702,754 -3.55(-1.40%)
Jan 28, 2021 252.37 257.85 250.02 253.42 4,098,454 +1.56(+0.62%)
Jan 27, 2021 254.32 255.58 250.01 251.86 4,210,845 -7.77(-2.99%)
Jan 26, 2021 261.63 263.32 258.08 259.63 3,572,171 -1.18(-0.45%)
Jan 25, 2021 262.18 263.86 255.70 260.81 4,963,651 -5.85(-2.19%)
Jan 22, 2021 264.17 267.76 263.07 266.66 2,787,674 +0.02(+0.01%)
Jan 21, 2021 267.63 269.75 265.87 266.64 2,729,976 -1.01(-0.38%)
Jan 20, 2021 272.58 274.08 264.90 267.65 5,196,655 -3.44(-1.27%)
Jan 19, 2021 281.04 282.52 270.72 271.09 7,293,798 -6.28(-2.26%)
Jan 15, 2021 277.53 280.91 273.56 277.37 4,193,069 -6.32(-2.23%)
Jan 14, 2021 280.17 285.11 279.70 283.69 3,460,595 +4.54(+1.63%)
Jan 13, 2021 276.51 279.86 275.61 279.14 2,618,074 +0.67(+0.24%)
Jan 12, 2021 273.80 280.10 272.77 278.47 5,220,737 +7.72(+2.85%)
Jan 11, 2021 264.27 271.83 261.88 270.75 2,875,629 +3.46(+1.29%)
Jan 08, 2021 269.06 269.32 262.67 267.29 3,039,451 -1.45(-0.54%)
Jan 07, 2021 265.17 272.65 264.16 268.74 4,351,057 +5.62(+2.14%)
Jan 06, 2021 254.59 265.73 251.65 263.12 6,923,138 +13.47(+5.40%)
Jan 05, 2021 243.15 252.02 241.94 249.65 4,564,018 +5.46(+2.24%)
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.