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 27, 2024 409.62 415.49 408.37 415.25 2,353,409 +9.07(+2.23%)
Mar 26, 2024 406.09 409.33 404.52 406.18 1,405,892 +1.24(+0.31%)
Mar 25, 2024 406.87 410.46 403.86 404.94 1,683,887 -1.88(-0.46%)
Mar 22, 2024 414.40 416.76 405.78 406.82 2,190,279 -6.89(-1.67%)
Mar 21, 2024 399.77 414.02 399.09 413.71 4,613,409 +17.24(+4.35%)
Mar 20, 2024 386.36 396.50 386.00 396.47 2,156,821 +7.81(+2.01%)
Mar 19, 2024 384.07 390.78 383.70 388.66 1,988,189 +4.29(+1.12%)
Mar 18, 2024 388.65 388.94 383.41 384.37 2,069,026 -2.84(-0.73%)
Mar 15, 2024 388.87 391.13 386.40 387.21 3,763,950 -1.40(-0.36%)
Mar 14, 2024 394.43 396.38 385.45 388.61 3,175,440 -3.70(-0.94%)
Mar 13, 2024 388.91 395.25 388.18 392.31 2,370,637 +4.13(+1.06%)
Mar 12, 2024 387.62 389.13 383.78 388.18 1,703,868 +2.02(+0.52%)
Mar 11, 2024 385.67 386.41 381.42 386.16 1,654,413 -0.83(-0.21%)
Mar 08, 2024 388.73 395.62 386.71 386.99 1,657,390 -1.44(-0.37%)
Mar 07, 2024 391.90 394.51 387.06 388.43 2,032,764 -1.14(-0.29%)
Mar 06, 2024 395.00 395.29 384.52 389.57 2,692,141 -1.34(-0.34%)
Mar 05, 2024 390.72 397.49 390.31 390.91 2,821,742 -1.34(-0.34%)
Mar 04, 2024 388.81 396.57 386.20 392.25 1,955,060 +4.15(+1.07%)
Mar 01, 2024 389.63 391.04 385.25 388.10 1,697,919 -0.95(-0.24%)
Feb 29, 2024 395.22 395.98 385.67 389.05 3,138,294 -4.13(-1.05%)
Feb 28, 2024 387.19 393.26 387.00 393.18 2,572,475 +5.12(+1.32%)
Feb 27, 2024 389.50 393.11 386.59 388.06 1,737,359 +0.59(+0.15%)
Feb 26, 2024 388.30 393.27 386.08 387.47 1,809,361 -0.82(-0.21%)
Feb 23, 2024 387.26 394.00 386.47 388.30 2,263,570 +0.58(+0.15%)
Feb 22, 2024 386.49 392.82 386.26 387.72 2,342,858 +2.18(+0.57%)
Feb 21, 2024 379.15 385.93 378.58 385.54 1,785,027 +3.72(+0.98%)
Feb 20, 2024 378.27 382.86 378.17 381.81 2,375,579 +0.08(+0.02%)
Feb 16, 2024 380.54 384.85 378.26 381.74 2,393,669 -0.97(-0.25%)
Feb 15, 2024 376.75 384.49 376.47 382.71 2,283,882 +7.33(+1.95%)
Feb 14, 2024 378.20 378.80 373.13 375.38 2,054,322 -0.70(-0.19%)
Feb 13, 2024 384.86 386.42 372.56 376.08 3,051,985 -13.79(-3.54%)
Feb 12, 2024 382.29 393.56 381.62 389.88 2,817,036 +8.32(+2.18%)
Feb 09, 2024 382.06 383.41 379.89 381.56 2,042,578 -0.78(-0.20%)
Feb 08, 2024 383.28 385.38 378.66 382.33 1,940,522 -1.61(-0.42%)
Feb 07, 2024 382.60 384.35 379.81 383.94 1,976,519 +1.66(+0.43%)
Feb 06, 2024 380.32 384.10 380.31 382.28 1,498,375 +1.96(+0.51%)
Feb 05, 2024 381.89 382.62 378.32 380.32 2,245,510 -4.81(-1.25%)
Feb 02, 2024 379.11 386.00 377.92 385.13 2,196,355 +3.98(+1.04%)
Feb 01, 2024 381.73 386.80 376.13 381.15 2,153,262 -0.16(-0.04%)
Jan 31, 2024 383.28 391.14 381.00 381.31 3,442,091 -2.84(-0.74%)
Jan 30, 2024 381.30 385.19 378.90 384.15 3,925,050 +6.27(+1.66%)
Jan 29, 2024 373.25 378.16 371.61 377.88 1,643,850 +2.75(+0.73%)
Jan 26, 2024 375.99 378.22 374.10 375.13 3,490,647 -4.88(-1.28%)
Jan 25, 2024 380.00 383.99 379.32 380.01 2,392,213 +3.28(+0.87%)
Jan 24, 2024 379.12 381.90 376.51 376.73 2,116,112 -1.36(-0.36%)
Jan 23, 2024 377.31 380.66 375.96 378.09 3,342,378 -5.15(-1.34%)
Jan 22, 2024 383.64 389.97 381.85 383.24 2,942,263 +3.73(+0.98%)
Jan 19, 2024 374.08 380.60 369.45 379.51 2,621,728 +5.25(+1.40%)
Jan 18, 2024 377.65 378.95 371.92 374.26 1,783,313 -0.27(-0.07%)
Jan 17, 2024 372.56 377.52 371.50 374.53 2,432,196 -3.25(-0.86%)
Jan 16, 2024 375.70 382.30 371.69 377.77 3,953,669 +2.68(+0.71%)
Jan 12, 2024 380.64 383.13 373.93 375.09 2,246,003 -1.99(-0.53%)
Jan 11, 2024 378.21 378.30 372.04 377.08 2,224,799 -2.19(-0.58%)
Jan 10, 2024 378.67 380.36 375.87 379.27 1,558,312 -1.77(-0.46%)
Jan 09, 2024 381.89 383.23 379.08 381.04 1,720,631 -5.08(-1.32%)
Jan 08, 2024 383.25 386.34 379.34 386.12 1,914,879 +2.40(+0.63%)
Jan 05, 2024 379.23 386.73 378.40 383.72 2,934,575 +3.47(+0.91%)
Jan 04, 2024 380.85 384.37 379.26 380.25 1,629,481 +1.15(+0.30%)
Jan 03, 2024 381.18 382.68 374.11 379.10 2,280,682 -6.46(-1.68%)
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.