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

Goldman Sachs Group (NY: GS )

404.00 +0.89 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Mar 31, 2015 159.37 159.55 157.38 157.38 2,562,948 -2.55(-1.60%)
Mar 30, 2015 158.45 160.76 158.45 159.94 2,870,968 +2.48(+1.57%)
Mar 27, 2015 156.73 157.81 155.96 157.46 1,838,730 +0.69(+0.44%)
Mar 26, 2015 156.17 157.38 154.91 156.77 2,838,969 -0.09(-0.06%)
Mar 25, 2015 159.99 160.12 156.87 156.87 3,035,912 -3.29(-2.05%)
Mar 24, 2015 160.71 161.19 160.06 160.16 2,148,750 -0.57(-0.35%)
Mar 23, 2015 161.82 162.63 160.73 160.73 1,899,609 -0.98(-0.61%)
Mar 20, 2015 159.48 162.37 159.00 161.71 4,148,839 +2.65(+1.66%)
Mar 19, 2015 160.56 160.56 158.32 159.06 2,504,508 -1.97(-1.22%)
Mar 18, 2015 158.81 161.63 158.41 161.03 3,332,330 +1.47(+0.92%)
Mar 17, 2015 159.90 160.12 158.08 159.56 2,249,198 -1.11(-0.69%)
Mar 16, 2015 159.12 161.17 159.00 160.68 2,541,125 +2.14(+1.35%)
Mar 13, 2015 158.14 158.87 155.87 158.53 3,696,567 -0.51(-0.32%)
Mar 12, 2015 155.69 159.09 155.69 159.04 3,719,848 +4.83(+3.13%)
Mar 11, 2015 153.47 155.60 153.23 154.21 2,505,816 +1.23(+0.80%)
Mar 10, 2015 155.39 155.85 152.98 152.98 3,306,214 -4.37(-2.78%)
Mar 09, 2015 156.82 158.07 156.21 157.35 2,667,724 +0.85(+0.55%)
Mar 06, 2015 157.06 160.26 156.22 156.50 4,901,089 -2.65(-1.67%)
Mar 05, 2015 159.19 159.69 158.31 159.15 1,582,992 +0.34(+0.22%)
Mar 04, 2015 159.38 159.77 158.23 158.81 1,948,683 -1.34(-0.84%)
Mar 03, 2015 159.67 161.49 159.56 160.15 1,776,644 -0.44(-0.27%)
Mar 02, 2015 159.09 160.69 158.90 160.58 1,981,862 +1.68(+1.05%)
Feb 27, 2015 160.08 161.18 158.91 158.91 3,072,270 -2.02(-1.25%)
Feb 26, 2015 159.51 161.15 159.09 160.93 2,918,928 +0.90(+0.56%)
Feb 25, 2015 159.88 160.63 158.97 160.02 3,325,511 -0.42(-0.26%)
Feb 24, 2015 158.61 161.32 158.32 160.44 3,147,700 +1.59(+1.00%)
Feb 23, 2015 159.21 159.21 157.98 158.85 1,995,765 -1.00(-0.63%)
Feb 20, 2015 157.21 159.96 156.12 159.85 2,776,084 +2.00(+1.27%)
Feb 19, 2015 156.65 158.46 156.31 157.84 1,761,622 +0.37(+0.23%)
Feb 18, 2015 158.20 158.62 156.77 157.48 2,216,711 -1.13(-0.71%)
Feb 17, 2015 157.57 159.11 157.18 158.60 2,543,901 +0.85(+0.54%)
Feb 13, 2015 158.48 157.75 157.75 157.75 3,259,254 -0.65(-0.41%)
Feb 12, 2015 157.13 158.59 156.42 158.40 3,667,162 +1.78(+1.14%)
Feb 11, 2015 153.64 157.08 153.37 156.63 4,887,302 +2.58(+1.67%)
Feb 10, 2015 153.04 154.25 152.20 154.05 3,062,690 +1.95(+1.28%)
Feb 09, 2015 151.65 152.70 151.20 152.09 2,875,709 -1.01(-0.66%)
Feb 06, 2015 151.95 154.10 151.19 153.10 3,894,827 +2.22(+1.47%)
Feb 05, 2015 149.77 151.58 149.60 150.88 2,906,180 +1.66(+1.11%)
Feb 04, 2015 149.17 150.83 149.01 149.22 3,555,217 -1.22(-0.81%)
Feb 03, 2015 146.91 150.64 146.83 150.44 4,512,617 +3.97(+2.71%)
Feb 02, 2015 144.39 146.57 143.78 146.48 3,556,616 +2.57(+1.79%)
Jan 30, 2015 145.34 146.64 143.83 143.91 3,639,006 -2.99(-2.03%)
Jan 29, 2015 144.55 147.15 144.46 146.89 2,900,064 +2.45(+1.70%)
Jan 28, 2015 148.35 148.55 144.37 144.44 3,614,338 -2.87(-1.95%)
Jan 27, 2015 147.94 149.10 147.15 147.31 3,995,057 -3.28(-2.18%)
Jan 26, 2015 149.17 151.07 148.62 150.59 3,278,518 -0.06(-0.04%)
Jan 23, 2015 151.43 152.73 150.59 150.65 3,742,534 -1.29(-0.85%)
Jan 22, 2015 149.25 152.40 147.94 151.94 7,461,813 +4.08(+2.76%)
Jan 21, 2015 145.69 148.90 144.25 147.86 4,476,971 +1.27(+0.87%)
Jan 20, 2015 148.21 148.85 145.42 146.59 4,321,976 -1.34(-0.90%)
Jan 16, 2015 147.51 150.32 145.28 147.93 6,139,082 -1.05(-0.71%)
Jan 15, 2015 150.43 151.58 148.15 148.98 3,767,782 -1.45(-0.97%)
Jan 14, 2015 151.22 152.34 148.66 150.43 6,131,820 -3.92(-2.54%)
Jan 13, 2015 155.73 158.07 153.05 154.35 3,288,897 -0.12(-0.08%)
Jan 12, 2015 156.38 156.53 153.67 154.47 2,492,213 -1.90(-1.22%)
Jan 09, 2015 158.99 159.68 156.05 156.38 2,373,010 -2.44(-1.54%)
Jan 08, 2015 158.04 159.27 157.96 158.81 2,340,120 +2.50(+1.60%)
Jan 07, 2015 155.96 156.91 155.06 156.32 2,272,090 +2.30(+1.49%)
Jan 06, 2015 157.17 157.47 153.52 154.02 4,110,201 -3.18(-2.02%)
Jan 05, 2015 161.14 161.96 156.48 157.20 4,093,408 -5.07(-3.12%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.