Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goldman Sachs Group (NY: GS )

420.05 -2.99 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
May 29, 2020 179.68 183.04 177.33 179.01 4,197,884 -3.17(-1.74%)
May 28, 2020 190.89 191.31 182.17 182.18 5,398,188 -7.64(-4.03%)
May 27, 2020 183.79 190.77 181.08 189.82 9,033,785 +12.31(+6.94%)
May 26, 2020 168.06 178.45 167.69 177.51 6,592,140 +14.60(+8.96%)
May 22, 2020 162.99 163.55 161.21 162.90 2,403,876 -0.15(-0.09%)
May 21, 2020 163.15 164.03 160.87 163.06 2,378,649 -1.21(-0.74%)
May 20, 2020 163.83 166.43 163.24 164.27 2,871,149 +3.27(+2.03%)
May 19, 2020 163.47 164.94 160.90 161.00 2,441,317 -3.67(-2.23%)
May 18, 2020 160.89 165.77 158.66 164.67 4,982,769 +9.06(+5.82%)
May 15, 2020 157.06 157.62 154.44 155.61 3,167,430 -2.34(-1.48%)
May 14, 2020 153.04 158.24 149.71 157.94 4,613,048 +2.40(+1.54%)
May 13, 2020 159.04 160.14 154.60 155.54 3,803,419 -4.90(-3.05%)
May 12, 2020 166.49 166.86 160.02 160.44 3,917,524 -5.39(-3.25%)
May 11, 2020 165.27 167.36 164.11 165.83 2,443,437 -2.02(-1.20%)
May 08, 2020 167.52 168.32 165.45 167.85 2,521,066 +2.78(+1.68%)
May 07, 2020 162.22 166.03 162.22 165.07 2,739,519 +4.89(+3.05%)
May 06, 2020 162.68 164.05 158.63 160.18 2,660,268 -1.25(-0.77%)
May 05, 2020 162.15 165.32 161.28 161.43 3,614,870 +2.06(+1.29%)
May 04, 2020 158.44 159.63 155.47 159.37 3,301,574 -0.97(-0.60%)
May 01, 2020 162.06 162.60 159.93 160.34 2,927,087 -5.72(-3.45%)
Apr 30, 2020 168.40 169.80 165.59 166.06 2,975,958 -5.99(-3.48%)
Apr 29, 2020 174.38 175.39 171.63 172.05 3,406,233 +2.74(+1.62%)
Apr 28, 2020 171.26 172.40 167.38 169.31 3,694,092 +3.14(+1.89%)
Apr 27, 2020 162.15 166.81 161.81 166.17 3,027,440 +5.92(+3.69%)
Apr 24, 2020 160.25 161.11 157.07 160.25 2,236,210 +1.77(+1.11%)
Apr 23, 2020 160.25 162.12 157.94 158.49 2,222,976 -0.84(-0.53%)
Apr 22, 2020 160.70 161.32 157.96 159.33 2,557,844 +1.96(+1.25%)
Apr 21, 2020 158.84 162.24 157.23 157.36 4,215,878 -5.97(-3.65%)
Apr 20, 2020 162.69 168.69 161.17 163.33 5,162,631 -2.80(-1.68%)
Apr 17, 2020 166.13 167.75 161.42 166.13 5,993,896 +5.84(+3.64%)
Apr 16, 2020 160.45 161.55 156.08 160.29 5,140,923 -1.34(-0.83%)
Apr 15, 2020 154.48 164.49 153.14 161.63 6,669,878 +0.26(+0.16%)
Apr 14, 2020 165.09 166.03 158.02 161.36 4,580,229 -0.86(-0.53%)
Apr 13, 2020 166.45 167.47 162.18 162.22 5,272,057 -4.60(-2.76%)
Apr 09, 2020 163.49 169.60 162.76 166.82 7,123,930 +6.61(+4.13%)
Apr 08, 2020 152.60 161.25 152.60 160.21 5,734,264 +9.90(+6.59%)
Apr 07, 2020 150.29 153.13 147.08 150.31 5,470,050 +7.05(+4.92%)
Apr 06, 2020 140.76 143.89 139.22 143.26 5,177,114 +10.23(+7.69%)
Apr 03, 2020 135.08 136.64 131.49 133.03 3,094,311 -2.72(-2.00%)
Apr 02, 2020 129.49 136.22 128.26 135.74 4,911,490 +4.20(+3.19%)
Apr 01, 2020 132.28 135.42 131.28 131.54 5,179,103 -8.42(-6.02%)
Mar 31, 2020 143.17 145.85 139.17 139.96 3,963,925 -4.55(-3.15%)
Mar 30, 2020 143.52 145.25 138.69 144.51 4,586,544 +1.16(+0.81%)
Mar 27, 2020 144.03 148.24 142.14 143.36 4,624,292 -6.75(-4.49%)
Mar 26, 2020 141.57 151.79 139.71 150.10 7,499,213 +9.65(+6.87%)
Mar 25, 2020 139.97 146.86 131.57 140.45 9,484,658 +1.38(+1.00%)
Mar 24, 2020 130.66 139.34 130.04 139.06 7,336,648 +16.87(+13.80%)
Mar 23, 2020 123.16 128.50 120.65 122.20 6,043,199 -3.11(-2.48%)
Mar 20, 2020 134.89 135.07 125.20 125.31 8,351,493 -10.03(-7.41%)
Mar 19, 2020 124.38 138.06 118.47 135.34 7,228,848 +8.57(+6.76%)
Mar 18, 2020 135.81 141.21 122.60 126.77 10,531,660 -16.89(-11.75%)
Mar 17, 2020 142.14 150.96 135.81 143.66 7,591,685 +3.63(+2.59%)
Mar 16, 2020 136.01 153.50 135.81 140.03 7,606,959 -20.38(-12.71%)
Mar 13, 2020 147.41 160.76 137.93 160.41 7,033,912 +23.98(+17.58%)
Mar 12, 2020 144.86 150.96 135.81 136.42 9,226,426 -19.20(-12.34%)
Mar 11, 2020 161.59 163.66 154.79 155.62 5,871,270 -11.28(-6.76%)
Mar 10, 2020 164.43 167.86 156.89 166.91 7,513,404 +10.45(+6.68%)
Mar 09, 2020 157.15 162.29 154.06 156.46 7,113,626 -18.14(-10.39%)
Mar 06, 2020 172.64 177.72 171.37 174.60 5,602,013 -5.38(-2.99%)
Mar 05, 2020 182.28 184.21 178.31 179.98 4,585,448 -9.01(-4.77%)
Mar 04, 2020 186.36 189.15 183.52 188.99 3,881,900 +4.81(+2.61%)
Mar 03, 2020 189.22 191.75 182.99 184.18 6,269,663 -5.47(-2.88%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.