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 )

399.31 -1.56 (-0.39%)
Streaming Delayed Price Updated: 12:54 PM EDT, Apr 16, 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 31, 2023 297.12 299.69 296.15 299.02 2,650,076 +2.74(+0.92%)
Oct 30, 2023 289.01 297.25 288.85 296.28 3,111,979 +10.75(+3.77%)
Oct 27, 2023 293.05 293.76 284.98 285.52 2,641,616 -6.97(-2.38%)
Oct 26, 2023 292.47 295.60 290.32 292.50 2,041,898 +0.23(+0.08%)
Oct 25, 2023 294.08 295.46 290.57 292.27 1,834,927 -2.38(-0.81%)
Oct 24, 2023 295.46 298.52 294.56 294.65 1,723,336 -0.04(-0.01%)
Oct 23, 2023 293.78 298.96 293.68 294.69 3,005,331 -0.82(-0.28%)
Oct 20, 2023 293.99 298.66 293.59 295.51 2,364,742 +0.85(+0.29%)
Oct 19, 2023 297.39 300.72 294.11 294.67 3,260,824 -2.73(-0.92%)
Oct 18, 2023 302.36 302.57 296.92 297.39 3,512,049 -7.29(-2.39%)
Oct 17, 2023 308.64 311.40 301.28 304.68 4,184,815 -4.95(-1.60%)
Oct 16, 2023 308.44 311.12 305.56 309.63 2,305,839 +5.01(+1.65%)
Oct 13, 2023 307.28 311.40 303.51 304.62 1,813,201 -0.54(-0.18%)
Oct 12, 2023 309.40 309.40 303.36 305.16 1,753,982 -3.12(-1.01%)
Oct 11, 2023 310.66 311.84 306.89 308.29 1,698,156 -1.72(-0.56%)
Oct 10, 2023 309.71 312.06 307.57 310.01 1,222,092 +2.13(+0.69%)
Oct 09, 2023 304.23 308.74 303.71 307.88 1,111,320 +0.13(+0.04%)
Oct 06, 2023 303.45 310.55 302.52 307.75 1,619,768 +1.95(+0.64%)
Oct 05, 2023 302.71 305.85 299.61 305.80 1,608,901 +1.87(+0.62%)
Oct 04, 2023 300.24 304.39 298.89 303.93 1,900,583 +2.44(+0.81%)
Oct 03, 2023 310.50 310.91 299.79 301.49 3,166,333 -12.19(-3.89%)
Oct 02, 2023 317.16 318.69 312.30 313.68 1,323,576 -4.99(-1.57%)
Sep 29, 2023 322.25 323.00 317.40 318.68 1,425,641 -1.61(-0.50%)
Sep 28, 2023 315.37 321.90 315.37 320.28 1,410,936 +3.20(+1.01%)
Sep 27, 2023 320.06 320.08 314.16 317.08 1,515,263 -1.84(-0.58%)
Sep 26, 2023 320.69 322.48 317.54 318.92 1,503,868 -4.94(-1.53%)
Sep 25, 2023 322.12 324.31 322.50 323.87 846,316 +0.94(+0.29%)
Sep 22, 2023 325.11 326.53 321.89 322.93 1,695,197 -2.31(-0.71%)
Sep 21, 2023 329.44 329.63 325.09 325.25 1,711,122 -6.36(-1.92%)
Sep 20, 2023 337.43 338.60 331.20 331.61 1,244,357 -5.11(-1.52%)
Sep 19, 2023 338.27 339.75 332.86 336.72 1,685,746 -1.41(-0.42%)
Sep 18, 2023 337.36 339.05 334.14 338.13 1,377,458 +0.77(+0.23%)
Sep 15, 2023 339.93 340.95 336.69 337.36 3,110,938 -2.00(-0.59%)
Sep 14, 2023 333.87 339.90 331.76 339.36 2,865,765 +9.44(+2.86%)
Sep 13, 2023 328.46 331.91 325.82 329.91 2,198,065 +4.02(+1.23%)
Sep 12, 2023 319.11 330.21 319.10 325.90 2,085,783 +6.16(+1.93%)
Sep 11, 2023 323.30 325.16 319.38 319.74 1,302,730 -0.86(-0.27%)
Sep 08, 2023 317.05 321.04 316.79 320.60 2,057,927 +3.51(+1.11%)
Sep 07, 2023 315.77 319.32 315.29 317.09 1,493,597 +0.82(+0.26%)
Sep 06, 2023 317.44 319.24 314.48 316.27 2,153,428 -2.58(-0.81%)
Sep 05, 2023 322.39 323.51 317.75 318.85 1,874,296 -3.59(-1.11%)
Sep 01, 2023 324.68 326.61 321.27 322.45 1,219,858 -0.31(-0.09%)
Aug 31, 2023 324.43 325.49 321.03 322.75 1,290,640 -0.86(-0.26%)
Aug 30, 2023 325.01 326.89 322.69 323.61 1,148,605 -1.20(-0.37%)
Aug 29, 2023 317.99 324.96 317.12 324.81 1,875,251 +6.43(+2.02%)
Aug 28, 2023 313.86 319.00 313.86 318.38 1,474,442 +5.68(+1.82%)
Aug 25, 2023 313.34 315.21 310.79 312.70 1,187,198 +0.19(+0.06%)
Aug 24, 2023 314.65 319.87 312.08 312.51 1,213,757 -2.31(-0.74%)
Aug 23, 2023 313.16 314.95 310.60 314.83 1,463,129 +3.46(+1.11%)
Aug 22, 2023 314.98 315.13 310.90 311.37 1,853,406 -3.19(-1.02%)
Aug 21, 2023 317.82 318.80 311.96 314.57 2,030,790 -2.80(-0.88%)
Aug 18, 2023 316.77 320.00 315.68 317.37 1,771,710 -2.53(-0.79%)
Aug 17, 2023 322.32 326.22 316.46 319.90 3,209,941 -1.55(-0.48%)
Aug 16, 2023 322.85 325.17 321.31 321.45 3,419,857 -3.03(-0.93%)
Aug 15, 2023 325.55 326.26 322.79 324.48 1,697,127 -5.40(-1.64%)
Aug 14, 2023 329.56 330.57 327.07 329.88 1,382,873 -2.92(-0.88%)
Aug 11, 2023 332.02 333.84 329.70 332.80 1,286,779 +0.32(+0.10%)
Aug 10, 2023 336.06 339.18 331.89 332.48 1,377,678 -2.24(-0.67%)
Aug 09, 2023 338.75 340.35 334.52 334.72 1,357,572 -5.44(-1.60%)
Aug 08, 2023 343.52 343.81 334.07 340.16 1,963,029 -7.13(-2.05%)
Aug 07, 2023 347.13 349.35 345.69 347.29 1,290,406 +2.29(+0.66%)
Aug 04, 2023 345.12 350.38 344.31 345.00 1,766,372 +0.06(+0.02%)
Aug 03, 2023 341.85 346.94 340.51 344.94 1,884,277 +2.01(+0.59%)
Aug 02, 2023 346.73 346.73 340.75 342.93 2,157,569 -6.47(-1.85%)
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.