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 )

432.57 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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 (%)
Dec 31, 2007 165.73 169.80 164.09 168.44 7,448,765 +2.44(+1.47%)
Dec 28, 2007 167.97 168.22 165.90 166.00 5,374,270 -0.01(-0.00%)
Dec 27, 2007 168.31 170.59 166.01 166.01 6,773,144 -3.71(-2.19%)
Dec 26, 2007 167.69 170.26 165.70 169.72 5,478,033 +1.86(+1.11%)
Dec 24, 2007 165.27 168.36 165.03 167.87 4,365,615 +3.70(+2.25%)
Dec 21, 2007 161.23 164.68 160.58 164.17 13,857,411 +5.43(+3.42%)
Dec 20, 2007 161.40 161.91 157.16 158.74 12,856,149 -1.17(-0.73%)
Dec 19, 2007 158.75 161.43 157.15 159.91 15,189,307 +2.08(+1.32%)
Dec 18, 2007 164.33 164.90 154.22 157.83 38,322,452 -5.58(-3.41%)
Dec 17, 2007 164.30 165.90 162.13 163.41 17,015,040 -1.60(-0.97%)
Dec 14, 2007 163.50 168.56 162.68 165.01 13,211,681 +1.72(+1.05%)
Dec 13, 2007 164.37 167.81 160.52 163.29 22,054,874 -3.21(-1.93%)
Dec 12, 2007 170.01 172.98 163.31 166.50 23,037,318 +1.12(+0.68%)
Dec 11, 2007 175.54 178.15 165.02 165.38 16,323,117 -10.23(-5.82%)
Dec 10, 2007 171.68 175.69 170.76 175.61 10,740,739 +4.95(+2.90%)
Dec 07, 2007 174.67 175.48 169.99 170.66 9,955,476 -3.62(-2.08%)
Dec 06, 2007 168.01 174.94 167.84 174.28 12,751,078 +3.33(+1.95%)
Dec 05, 2007 171.89 172.32 167.80 170.95 16,542,894 +2.38(+1.41%)
Dec 04, 2007 173.15 175.03 168.57 168.57 13,704,339 -9.14(-5.14%)
Dec 03, 2007 177.09 179.64 175.14 177.71 8,682,660 +0.20(+0.11%)
Nov 30, 2007 182.22 183.45 176.05 177.52 15,165,590 +1.77(+1.01%)
Nov 29, 2007 177.03 178.82 174.28 175.75 12,464,243 -2.46(-1.38%)
Nov 28, 2007 170.42 178.47 168.16 178.21 20,057,638 +11.11(+6.65%)
Nov 27, 2007 164.48 167.60 161.50 167.09 15,252,172 +4.61(+2.83%)
Nov 26, 2007 168.13 170.32 160.90 162.49 12,531,191 -7.07(-4.17%)
Nov 23, 2007 166.46 169.56 165.89 169.56 6,050,070 +5.47(+3.33%)
Nov 21, 2007 167.16 168.61 161.70 164.09 18,990,250 -6.25(-3.67%)
Nov 20, 2007 172.63 177.20 167.22 170.34 17,152,404 -2.40(-1.39%)
Nov 19, 2007 175.07 178.90 169.67 172.74 14,054,255 -3.69(-2.09%)
Nov 16, 2007 178.79 179.81 174.33 176.43 12,873,622 -1.39(-0.78%)
Nov 15, 2007 180.24 183.04 175.25 177.81 13,053,945 -4.93(-2.70%)
Nov 14, 2007 187.79 188.02 180.96 182.74 17,798,392 +0.21(+0.12%)
Nov 13, 2007 173.05 182.53 171.02 182.53 22,206,964 +14.36(+8.54%)
Nov 12, 2007 165.19 173.25 163.10 168.17 18,393,936 +2.65(+1.60%)
Nov 09, 2007 158.66 171.21 158.66 165.53 21,679,540 +1.09(+0.66%)
Nov 08, 2007 167.36 170.75 157.88 164.44 25,919,110 -3.32(-1.98%)
Nov 07, 2007 171.46 173.72 166.96 167.76 16,864,556 -7.03(-4.02%)
Nov 06, 2007 173.68 175.50 167.30 174.79 19,879,828 +3.74(+2.18%)
Nov 05, 2007 172.32 176.15 166.68 171.06 27,273,824 -8.78(-4.88%)
Nov 02, 2007 189.39 189.39 175.01 179.84 32,134,162 -8.31(-4.42%)
Nov 01, 2007 190.76 191.44 187.00 188.15 16,059,482 -6.04(-3.11%)
Oct 31, 2007 188.26 196.36 187.98 194.19 18,369,012 +5.94(+3.16%)
Oct 30, 2007 188.96 192.99 187.55 188.24 13,332,164 -2.73(-1.43%)
Oct 29, 2007 185.02 191.88 184.12 190.97 12,630,675 +6.18(+3.34%)
Oct 26, 2007 182.39 185.62 179.65 184.79 11,988,217 +7.25(+4.09%)
Oct 25, 2007 175.54 180.15 173.73 177.53 15,431,288 +1.21(+0.68%)
Oct 24, 2007 174.48 176.88 169.03 176.33 16,151,666 +1.06(+0.61%)
Oct 23, 2007 175.16 176.91 173.03 175.26 10,439,171 +1.24(+0.71%)
Oct 22, 2007 169.59 175.65 166.83 174.02 15,533,606 +3.52(+2.06%)
Oct 19, 2007 177.13 178.17 170.44 170.51 16,740,523 -7.96(-4.46%)
Oct 18, 2007 176.15 178.82 175.62 178.47 8,297,152 +0.18(+0.10%)
Oct 17, 2007 178.78 180.53 174.73 178.28 11,731,021 +2.19(+1.24%)
Oct 16, 2007 178.40 178.58 174.82 176.10 9,467,395 -3.53(-1.97%)
Oct 15, 2007 182.69 183.53 178.13 179.63 8,967,935 -3.31(-1.81%)
Oct 12, 2007 180.67 183.44 179.94 182.94 8,337,004 +3.56(+1.99%)
Oct 11, 2007 187.21 187.21 177.06 179.37 16,425,651 -5.43(-2.94%)
Oct 10, 2007 185.72 187.22 183.99 184.80 12,349,081 -2.55(-1.36%)
Oct 09, 2007 178.43 187.75 177.17 187.35 19,311,100 +9.59(+5.39%)
Oct 08, 2007 178.20 179.64 177.22 177.77 5,283,697 -1.21(-0.67%)
Oct 05, 2007 177.88 179.93 176.99 178.97 9,356,498 +2.00(+1.13%)
Oct 04, 2007 178.23 179.56 175.36 176.98 12,818,788 -1.10(-0.62%)
Oct 03, 2007 177.21 180.64 176.76 178.07 12,922,384 -0.53(-0.29%)
Oct 02, 2007 174.86 178.97 173.97 178.60 12,001,301 +3.95(+2.26%)
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.