Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Goldman Sachs Group (NY:GS)

548.45 +2.16 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Apr 1, 2025 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 (%)
Apr 01, 2025 543.25 551.96 533.24 548.45 1,869,279 +2.16(+0.40%)
Mar 31, 2025 533.82 547.39 528.59 546.29 2,454,915 +3.17(+0.58%)
Mar 28, 2025 555.95 560.50 537.71 543.12 2,773,082 -15.80(-2.83%)
Mar 27, 2025 565.00 566.00 552.55 558.92 2,100,582 -15.00(-2.61%)
Mar 26, 2025 588.39 592.64 571.00 573.92 1,951,624 -12.02(-2.05%)
Mar 25, 2025 584.69 586.89 578.22 585.94 1,875,202 +5.84(+1.01%)
Mar 24, 2025 575.00 582.72 573.05 580.10 1,876,658 +14.96(+2.65%)
Mar 21, 2025 555.33 567.00 551.21 565.14 3,565,667 +2.46(+0.44%)
Mar 20, 2025 553.10 568.43 552.00 562.68 2,531,072 +5.34(+0.96%)
Mar 19, 2025 549.00 563.00 544.60 557.34 2,769,969 +5.56(+1.01%)
Mar 18, 2025 550.29 553.75 546.65 551.78 2,640,603 +0.44(+0.08%)
Mar 17, 2025 541.23 557.16 540.00 551.34 2,711,088 +9.93(+1.83%)
Mar 14, 2025 533.99 543.57 526.70 541.41 2,808,110 +16.60(+3.16%)
Mar 13, 2025 535.67 538.14 520.06 524.81 2,527,824 -10.90(-2.03%)
Mar 12, 2025 544.00 545.00 528.59 535.71 3,077,591 +4.28(+0.81%)
Mar 11, 2025 532.47 539.99 524.20 531.43 4,189,660 -0.23(-0.04%)
Mar 10, 2025 542.30 546.47 523.13 531.66 5,269,754 -28.01(-5.00%)
Mar 07, 2025 568.17 568.17 544.91 559.67 4,069,954 -8.00(-1.41%)
Mar 06, 2025 580.59 586.71 564.62 567.67 4,339,134 -25.40(-4.28%)
Mar 05, 2025 582.09 597.12 576.78 593.07 2,610,116 +11.93(+2.05%)
Mar 04, 2025 595.98 600.00 567.57 581.14 4,060,131 -24.12(-3.99%)
Mar 03, 2025 622.40 628.78 598.32 605.26 3,151,310 -17.03(-2.74%)
Feb 28, 2025 607.79 623.65 604.01 622.29 3,337,199 +17.29(+2.86%)
Feb 27, 2025 614.49 622.14 604.31 605.00 2,405,918 -9.72(-1.58%)
Feb 26, 2025 613.63 620.06 612.16 614.72 2,009,690 +2.85(+0.47%)
Feb 25, 2025 625.43 628.21 603.01 611.88 2,899,719 -11.18(-1.79%)
Feb 24, 2025 630.38 634.15 611.77 623.05 3,289,662 +0.54(+0.09%)
Feb 21, 2025 641.57 644.30 620.36 622.51 3,015,661 -16.58(-2.59%)
Feb 20, 2025 664.73 666.97 628.54 639.09 3,945,881 -25.76(-3.87%)
Feb 19, 2025 665.78 667.73 660.01 664.85 1,963,288 -4.02(-0.60%)
Feb 18, 2025 659.32 668.87 657.76 668.87 2,361,744 +11.58(+1.76%)
Feb 14, 2025 647.11 659.99 647.11 657.29 2,257,419 +11.54(+1.79%)
Feb 13, 2025 648.61 648.78 637.35 645.75 2,040,413 -0.05(-0.01%)
Feb 12, 2025 640.58 647.26 635.95 645.80 2,307,163 +1.75(+0.27%)
Feb 11, 2025 643.59 645.83 640.42 644.05 2,724,901 -3.27(-0.51%)
Feb 10, 2025 655.77 659.22 641.07 647.32 2,363,223 -5.34(-0.82%)
Feb 07, 2025 656.15 660.59 649.94 652.66 2,629,843 -2.31(-0.35%)
Feb 06, 2025 646.79 655.60 645.74 654.97 2,450,756 +12.71(+1.98%)
Feb 05, 2025 634.85 643.22 632.39 642.26 1,916,931 +11.21(+1.78%)
Feb 04, 2025 628.88 634.52 625.99 631.05 1,752,039 +1.80(+0.29%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.