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 )

423.04 -0.96 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Aug 31, 2021 384.42 386.98 381.29 385.72 2,098,884 +1.78(+0.46%)
Aug 30, 2021 389.83 390.59 383.12 383.94 2,367,576 -5.65(-1.45%)
Aug 27, 2021 383.18 389.74 382.92 389.59 2,342,686 +6.76(+1.76%)
Aug 26, 2021 386.06 390.56 381.68 382.83 2,236,395 -0.66(-0.17%)
Aug 25, 2021 380.50 386.80 379.61 383.49 1,986,916 +4.23(+1.12%)
Aug 24, 2021 374.65 380.28 373.82 379.26 2,108,748 +6.60(+1.77%)
Aug 23, 2021 373.07 375.12 370.39 372.66 2,000,658 +5.18(+1.41%)
Aug 20, 2021 363.42 368.02 362.96 367.48 1,736,669 +2.13(+0.58%)
Aug 19, 2021 366.30 369.21 362.88 365.35 2,414,785 -4.86(-1.31%)
Aug 18, 2021 373.73 376.99 370.01 370.20 2,356,360 -5.73(-1.52%)
Aug 17, 2021 374.88 379.07 371.50 375.93 2,237,406 -3.14(-0.83%)
Aug 16, 2021 379.66 379.66 373.31 379.07 1,713,948 -2.26(-0.59%)
Aug 13, 2021 386.17 386.99 378.91 381.32 2,133,003 -3.92(-1.02%)
Aug 12, 2021 384.66 388.60 381.12 385.24 2,497,485 +1.03(+0.27%)
Aug 11, 2021 379.48 384.94 377.87 384.21 3,231,676 +5.50(+1.45%)
Aug 10, 2021 371.43 381.18 370.85 378.71 3,394,382 +7.51(+2.02%)
Aug 09, 2021 368.15 375.58 365.36 371.20 3,575,285 +1.85(+0.50%)
Aug 06, 2021 360.99 370.26 360.77 369.36 3,939,503 +12.62(+3.54%)
Aug 05, 2021 352.89 356.75 352.70 356.74 1,705,980 +5.98(+1.70%)
Aug 04, 2021 351.34 355.21 348.81 350.76 1,709,630 -2.32(-0.66%)
Aug 03, 2021 352.98 353.96 345.11 353.08 1,609,692 +2.01(+0.57%)
Aug 02, 2021 349.19 359.18 348.80 351.07 2,566,499 +3.07(+0.88%)
Jul 30, 2021 349.56 352.70 346.31 348.00 1,588,933 -2.48(-0.71%)
Jul 29, 2021 349.99 352.29 347.93 350.48 1,396,153 +3.08(+0.89%)
Jul 28, 2021 348.86 350.37 345.64 347.39 1,797,743 -0.57(-0.16%)
Jul 27, 2021 345.79 348.24 342.74 347.96 1,927,932 -0.98(-0.28%)
Jul 26, 2021 346.42 349.66 346.35 348.94 1,679,282 +1.72(+0.49%)
Jul 23, 2021 347.73 350.89 344.75 347.23 1,838,967 +1.24(+0.36%)
Jul 22, 2021 345.60 346.89 342.03 345.98 2,032,218 -0.73(-0.21%)
Jul 21, 2021 341.65 348.01 341.54 346.71 2,582,721 +8.11(+2.40%)
Jul 20, 2021 327.01 340.97 326.33 338.60 3,162,972 +9.32(+2.83%)
Jul 19, 2021 327.33 329.72 323.97 329.28 4,733,271 -9.36(-2.76%)
Jul 16, 2021 348.04 348.04 337.74 338.64 2,782,859 -7.94(-2.29%)
Jul 15, 2021 344.62 351.59 344.00 346.58 2,351,928 -0.97(-0.28%)
Jul 14, 2021 351.59 354.39 344.76 347.55 3,547,990 -1.47(-0.42%)
Jul 13, 2021 353.73 357.70 345.33 349.02 6,967,181 -4.20(-1.19%)
Jul 12, 2021 343.75 356.46 340.99 353.21 4,450,091 +8.11(+2.35%)
Jul 09, 2021 339.75 345.46 338.78 345.10 2,845,916 +11.90(+3.57%)
Jul 08, 2021 333.81 336.87 330.09 333.20 3,165,845 -8.10(-2.37%)
Jul 07, 2021 341.14 343.55 336.21 341.30 2,166,060 -2.03(-0.59%)
Jul 06, 2021 346.46 346.84 339.20 343.34 2,329,910 -3.99(-1.15%)
Jul 02, 2021 349.32 349.59 345.71 347.33 1,723,169 -0.77(-0.22%)
Jul 01, 2021 353.40 354.27 347.31 348.10 2,809,263 -4.21(-1.20%)
Jun 30, 2021 344.30 352.85 344.30 352.31 2,405,527 +6.41(+1.85%)
Jun 29, 2021 347.98 350.98 344.16 345.90 2,547,716 +3.63(+1.06%)
Jun 28, 2021 341.42 342.42 337.77 342.27 1,972,793 -0.06(-0.02%)
Jun 25, 2021 342.37 344.53 338.40 342.32 2,997,389 +0.02(+0.01%)
Jun 24, 2021 336.97 344.28 336.76 342.31 2,923,210 +7.15(+2.13%)
Jun 23, 2021 333.06 336.49 332.01 335.16 1,844,070 +3.27(+0.98%)
Jun 22, 2021 331.40 334.07 327.35 331.89 2,014,950 -0.01(-0.00%)
Jun 21, 2021 327.58 332.30 325.87 331.90 2,926,398 +8.09(+2.50%)
Jun 18, 2021 330.17 332.68 323.16 323.81 6,776,033 -11.76(-3.51%)
Jun 17, 2021 346.73 346.73 330.98 335.58 4,463,703 -8.82(-2.56%)
Jun 16, 2021 344.38 347.25 339.06 344.39 3,515,325 -0.28(-0.08%)
Jun 15, 2021 346.71 347.96 340.83 344.67 2,480,435 -1.50(-0.43%)
Jun 14, 2021 350.36 351.43 344.12 346.18 2,757,170 -4.76(-1.36%)
Jun 11, 2021 348.76 351.59 348.21 350.94 2,280,874 +3.82(+1.10%)
Jun 10, 2021 361.70 361.70 345.64 347.12 4,200,532 -8.21(-2.31%)
Jun 09, 2021 355.68 356.71 351.71 355.33 2,182,502 -1.78(-0.50%)
Jun 08, 2021 358.12 358.76 354.81 357.11 2,641,734 -3.21(-0.89%)
Jun 07, 2021 364.82 365.06 359.76 360.32 2,357,593 -3.05(-0.84%)
Jun 04, 2021 361.74 363.94 358.62 363.38 2,708,299 +2.53(+0.70%)
Jun 03, 2021 354.84 363.19 352.87 360.84 3,235,487 +4.90(+1.38%)
Jun 02, 2021 355.84 357.08 352.16 355.94 3,024,669 +0.93(+0.26%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.