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 )

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 (%)
Nov 30, 2021 357.72 360.80 351.87 355.35 4,896,697 -5.18(-1.44%)
Nov 29, 2021 367.49 369.69 356.71 360.53 3,090,198 -2.66(-0.73%)
Nov 26, 2021 358.61 365.35 356.96 363.19 2,881,855 -9.14(-2.46%)
Nov 24, 2021 377.75 380.06 371.50 372.33 2,344,003 -6.67(-1.76%)
Nov 23, 2021 373.31 379.57 370.76 379.00 2,575,840 +9.50(+2.57%)
Nov 22, 2021 366.70 375.40 363.92 369.50 3,279,428 +8.18(+2.26%)
Nov 19, 2021 356.65 363.98 355.40 361.32 2,800,347 -3.71(-1.02%)
Nov 18, 2021 365.90 365.90 364.77 365.03 1,980,685 -0.17(-0.05%)
Nov 17, 2021 374.81 375.55 365.12 365.20 3,133,637 -10.76(-2.86%)
Nov 16, 2021 376.73 378.50 372.15 375.96 1,390,889 -1.60(-0.43%)
Nov 15, 2021 378.68 379.93 376.73 377.57 1,541,140 -0.09(-0.02%)
Nov 12, 2021 375.88 377.84 372.33 377.66 1,458,189 +2.40(+0.64%)
Nov 11, 2021 373.21 376.59 371.69 375.26 1,340,735 +3.00(+0.81%)
Nov 10, 2021 375.25 372.26 2,402,369 -5.81(-1.54%)
Nov 09, 2021 378.78 380.15 373.14 378.07 2,407,506 -2.79(-0.73%)
Nov 08, 2021 382.31 385.81 380.51 380.86 1,849,330 +1.18(+0.31%)
Nov 05, 2021 383.71 386.56 378.77 379.69 2,257,509 -0.92(-0.24%)
Nov 04, 2021 386.75 388.00 375.90 380.61 4,074,146 -9.17(-2.35%)
Nov 03, 2021 394.64 395.47 384.80 389.78 3,800,938 -5.55(-1.40%)
Nov 02, 2021 387.17 397.48 385.01 395.33 3,216,489 +6.67(+1.72%)
Nov 01, 2021 389.00 387.62 385.44 388.66 1,951,573 +3.12(+0.81%)
Oct 29, 2021 386.16 387.97 383.51 385.53 2,210,474 -1.37(-0.35%)
Oct 28, 2021 384.27 387.00 381.53 386.90 1,549,452 +3.57(+0.93%)
Oct 27, 2021 388.52 389.93 382.92 383.33 2,215,285 -6.17(-1.59%)
Oct 26, 2021 388.35 389.51 1,976,119 +2.67(+0.69%)
Oct 25, 2021 388.20 391.26 385.46 386.84 1,955,468 +0.40(+0.10%)
Oct 22, 2021 382.40 387.41 381.57 386.44 2,588,210 +6.28(+1.65%)
Oct 21, 2021 379.42 384.89 377.39 380.16 2,318,064 -0.28(-0.07%)
Oct 20, 2021 383.34 386.45 378.86 380.44 2,629,455 -3.98(-1.04%)
Oct 19, 2021 387.24 387.87 382.12 384.42 2,751,688 -1.43(-0.37%)
Oct 18, 2021 380.55 387.95 380.17 385.85 4,104,203 +7.11(+1.88%)
Oct 15, 2021 375.24 379.86 369.67 378.74 6,927,637 +13.87(+3.80%)
Oct 14, 2021 365.62 367.17 356.48 364.87 3,618,875 +4.56(+1.27%)
Oct 13, 2021 361.89 362.24 353.14 360.31 2,564,733 -0.21(-0.06%)
Oct 12, 2021 360.23 362.44 355.38 360.52 2,238,066 +1.20(+0.33%)
Oct 11, 2021 366.46 370.24 359.11 359.31 1,914,822 -7.06(-1.93%)
Oct 08, 2021 364.53 367.77 362.06 366.38 1,551,113 +2.04(+0.56%)
Oct 07, 2021 366.47 371.08 363.53 364.33 2,515,606 +2.40(+0.66%)
Oct 06, 2021 356.65 363.33 353.18 361.94 2,263,352 +2.09(+0.58%)
Oct 05, 2021 352.65 362.08 350.70 359.85 2,689,261 +10.88(+3.12%)
Oct 04, 2021 354.62 360.83 347.73 348.97 3,102,951 -5.46(-1.54%)
Oct 01, 2021 353.90 356.96 350.55 354.43 2,554,299 +1.84(+0.52%)
Sep 30, 2021 361.89 361.89 351.27 352.59 2,859,403 -6.40(-1.78%)
Sep 29, 2021 364.39 365.98 358.44 358.99 2,095,582 -4.30(-1.18%)
Sep 28, 2021 373.50 377.01 362.25 363.29 2,796,604 -9.62(-2.58%)
Sep 27, 2021 369.89 374.01 368.59 372.90 2,989,002 +8.36(+2.29%)
Sep 24, 2021 364.19 366.07 362.45 364.55 1,918,794 -0.94(-0.26%)
Sep 23, 2021 364.12 367.24 362.06 365.49 2,699,311 +5.96(+1.66%)
Sep 22, 2021 355.17 363.09 354.16 359.53 3,205,381 +8.98(+2.56%)
Sep 21, 2021 355.22 355.83 348.91 350.55 2,546,167 -2.14(-0.61%)
Sep 20, 2021 352.39 355.23 347.43 352.68 4,107,339 -12.43(-3.41%)
Sep 17, 2021 369.65 372.30 362.66 365.12 4,122,567 -4.87(-1.32%)
Sep 16, 2021 377.30 378.66 368.31 369.99 3,090,471 -4.91(-1.31%)
Sep 15, 2021 371.22 376.45 369.55 374.90 3,436,530 -1.62(-0.43%)
Sep 14, 2021 382.69 388.95 375.67 376.52 3,506,772 -5.19(-1.36%)
Sep 13, 2021 379.99 381.82 376.62 381.72 1,932,597 +5.39(+1.43%)
Sep 10, 2021 380.54 382.21 376.03 376.33 2,099,369 -1.03(-0.27%)
Sep 09, 2021 377.44 381.36 376.36 377.35 2,599,895 -0.39(-0.10%)
Sep 08, 2021 381.68 383.32 377.46 377.75 1,764,870 -4.96(-1.30%)
Sep 07, 2021 383.34 386.82 382.07 382.71 1,670,129 -0.92(-0.24%)
Sep 03, 2021 386.14 387.18 382.97 383.63 1,473,275 -2.98(-0.77%)
Sep 02, 2021 387.17 389.48 384.87 386.61 2,012,877 +0.78(+0.20%)
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.