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:

Goldman Sachs Group (NY: GS )

363.82 USD +5.01 (+1.40%)
Streaming Delayed Price Updated: 9:41 AM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2021 353.25 360.89 353.25 358.81 2,674,283 +4.41(+1.24%)
May 12, 2021 363.07 368.13 353.27 354.40 3,307,298 -5.52(-1.53%)
May 11, 2021 362.63 368.63 358.62 359.92 3,733,621 -8.76(-2.38%)
May 10, 2021 373.50 376.98 368.50 368.68 3,394,313 -2.21(-0.60%)
May 07, 2021 362.30 371.65 360.93 370.89 3,378,112 +4.92(+1.34%)
May 06, 2021 359.77 366.27 356.50 365.97 3,047,312 +8.35(+2.33%)
May 05, 2021 354.01 359.14 348.55 357.62 2,739,688 +7.78(+2.22%)
May 04, 2021 348.90 351.78 342.57 349.84 2,831,074 -0.32(-0.09%)
May 03, 2021 350.34 354.06 349.26 350.16 1,871,486 +1.71(+0.49%)
Apr 30, 2021 351.12 352.82 347.20 348.45 2,101,000 -4.52(-1.28%)
Apr 29, 2021 350.55 353.83 347.48 352.97 2,583,173 +4.86(+1.40%)
Apr 28, 2021 348.00 350.12 346.09 348.11 2,140,545 +1.48(+0.43%)
Apr 27, 2021 344.00 347.55 343.66 346.63 2,088,163 +3.11(+0.91%)
Apr 26, 2021 341.94 345.90 340.89 343.52 2,170,596 +4.17(+1.23%)
Apr 23, 2021 331.25 340.67 330.72 339.35 2,165,300 +8.50(+2.57%)
Apr 22, 2021 334.62 336.97 330.29 330.85 2,164,881 -4.42(-1.32%)
Apr 21, 2021 330.00 335.47 327.56 335.27 2,732,932 +3.39(+1.02%)
Apr 20, 2021 339.97 340.47 329.35 331.88 3,659,826 -11.21(-3.27%)
Apr 19, 2021 340.00 344.43 336.60 343.09 3,227,011 +0.78(+0.23%)
Apr 16, 2021 340.29 343.74 338.62 342.31 4,231,800 +3.76(+1.11%)
Apr 15, 2021 338.90 341.35 334.54 338.55 4,351,428 +3.20(+0.95%)
Apr 14, 2021 328.55 344.47 326.15 335.35 9,870,387 +7.67(+2.34%)
Apr 13, 2021 329.51 330.05 324.18 327.68 3,572,515 -4.16(-1.25%)
Apr 12, 2021 332.67 334.48 329.94 331.84 2,318,192 +1.03(+0.31%)
Apr 09, 2021 334.00 334.90 328.79 330.81 2,347,100 -0.33(-0.10%)
Apr 08, 2021 324.29 331.49 322.97 331.14 2,401,455 +4.59(+1.41%)
Apr 07, 2021 327.70 329.20 323.35 326.55 2,156,960 -0.51(-0.16%)
Apr 06, 2021 324.49 328.54 324.00 327.06 1,801,897 +3.52(+1.09%)
Apr 05, 2021 332.85 332.85 323.05 323.54 3,233,453 -4.10(-1.25%)
Apr 01, 2021 324.30 329.66 324.16 327.64 2,658,900 +0.64(+0.20%)
Mar 31, 2021 330.23 332.65 325.44 327.00 2,624,064 -5.01(-1.51%)
Mar 30, 2021 329.41 335.75 328.85 332.01 2,716,728 +6.28(+1.93%)
Mar 29, 2021 320.35 327.76 317.72 325.73 4,533,028 -1.66(-0.51%)
Mar 26, 2021 334.51 335.45 322.69 327.39 3,082,500 -3.16(-0.96%)
Mar 25, 2021 327.35 331.39 321.92 330.55 2,804,399 +1.90(+0.58%)
Mar 24, 2021 333.42 336.94 328.44 328.65 3,331,791 -3.12(-0.94%)
Mar 23, 2021 337.62 341.89 331.33 331.77 2,456,550 -7.56(-2.23%)
Mar 22, 2021 341.06 342.88 336.00 339.33 2,093,743 -4.87(-1.41%)
Mar 19, 2021 346.42 347.24 340.63 344.20 3,512,900 -3.80(-1.09%)
Mar 18, 2021 350.75 356.85 346.99 348.00 3,714,219 +3.05(+0.88%)
Mar 17, 2021 344.62 347.03 340.40 344.95 2,710,805 +3.24(+0.95%)
Mar 16, 2021 345.28 346.90 337.75 341.71 2,332,308 -4.34(-1.25%)
Mar 15, 2021 349.44 352.42 342.00 346.05 2,277,142 -2.76(-0.79%)
Mar 12, 2021 345.22 350.00 343.64 348.81 2,436,700 +6.71(+1.96%)
Mar 11, 2021 338.66 345.00 336.46 342.10 2,755,793 +0.08(+0.02%)
Mar 10, 2021 331.79 342.40 331.53 342.02 3,151,042 +11.43(+3.46%)
Mar 09, 2021 328.62 336.39 325.57 330.59 3,265,856 -3.60(-1.08%)
Mar 08, 2021 331.36 337.59 329.10 334.19 2,995,942 +6.82(+2.08%)
Mar 05, 2021 335.58 335.58 316.46 327.37 3,740,300 -1.92(-0.58%)
Mar 04, 2021 333.13 339.76 323.92 329.29 3,642,921 -5.14(-1.54%)
Mar 03, 2021 333.68 340.10 333.25 334.43 3,604,250 +3.49(+1.05%)
Mar 02, 2021 330.00 336.19 329.51 330.94 2,849,664 +1.02(+0.31%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.