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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Goldman Sachs Group (NY:GS)

780.06 -4.67 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 12, 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 (%)
Sep 12, 2025 783.50 787.03 776.26 780.06 1,099,575 -4.67(-0.60%)
Sep 11, 2025 772.00 793.17 761.89 784.73 2,083,088 +15.15(+1.97%)
Sep 10, 2025 761.86 774.47 761.62 769.58 1,996,288 +5.66(+0.74%)
Sep 09, 2025 740.13 765.62 738.54 763.92 2,610,337 +22.07(+2.97%)
Sep 08, 2025 739.42 743.54 733.57 741.85 1,400,261 +3.64(+0.49%)
Sep 05, 2025 752.19 757.35 727.15 738.21 1,822,769 -10.69(-1.43%)
Sep 04, 2025 733.75 748.91 731.17 748.90 1,778,019 +18.34(+2.51%)
Sep 03, 2025 728.56 732.02 722.30 730.56 1,485,736 -0.29(-0.04%)
Sep 02, 2025 736.39 736.38 721.16 730.85 2,296,968 -14.40(-1.93%)
Aug 29, 2025 746.71 748.92 738.90 745.25 1,467,308 -1.97(-0.26%)
Aug 28, 2025 746.99 749.32 743.01 747.22 1,418,896 +1.54(+0.21%)
Aug 27, 2025 742.00 748.99 741.05 745.68 1,543,191 +0.72(+0.10%)
Aug 26, 2025 733.78 745.17 729.95 744.96 1,519,385 +10.11(+1.38%)
Aug 25, 2025 737.94 742.52 734.40 734.86 1,388,632 -3.08(-0.42%)
Aug 22, 2025 716.31 740.87 714.76 737.94 1,959,315 +25.80(+3.62%)
Aug 21, 2025 712.73 715.39 709.17 712.14 1,168,278 -4.70(-0.66%)
Aug 20, 2025 717.36 718.40 701.79 716.84 1,882,425 -0.70(-0.10%)
Aug 19, 2025 725.28 726.11 713.91 717.54 1,866,168 -9.53(-1.31%)
Aug 18, 2025 725.62 727.71 720.02 727.07 1,165,309 +0.24(+0.03%)
Aug 15, 2025 745.01 745.06 725.30 726.83 1,654,676 -16.39(-2.21%)
Aug 14, 2025 738.76 744.18 733.08 743.22 1,378,767 +2.50(+0.34%)
Aug 13, 2025 741.81 744.92 728.71 740.73 1,872,843 +1.30(+0.18%)
Aug 12, 2025 721.42 744.15 720.49 739.42 2,531,676 +24.01(+3.36%)
Aug 11, 2025 718.36 719.99 711.93 715.41 1,279,612 -2.02(-0.28%)
Aug 08, 2025 722.00 724.12 714.82 717.43 1,282,358 +1.52(+0.21%)
Aug 07, 2025 726.73 729.04 713.79 715.91 1,407,553 -4.97(-0.69%)
Aug 06, 2025 720.64 724.42 718.16 720.88 1,485,179 +3.81(+0.53%)
Aug 05, 2025 724.12 725.52 710.75 717.07 1,987,262 -5.09(-0.71%)
Aug 04, 2025 711.39 722.92 711.39 722.16 1,762,953 +16.37(+2.32%)
Aug 01, 2025 706.73 710.72 690.35 705.79 3,015,154 -13.94(-1.94%)
Jul 31, 2025 722.72 730.13 716.60 719.74 2,370,402 -7.12(-0.98%)
Jul 30, 2025 727.25 733.95 719.33 726.86 1,824,521 -1.22(-0.17%)
Jul 29, 2025 722.98 730.22 718.57 728.08 2,147,548 +8.28(+1.15%)
Jul 28, 2025 724.12 728.62 718.33 719.80 1,472,737 -5.30(-0.73%)
Jul 25, 2025 716.92 726.00 714.52 725.10 1,861,582 +9.75(+1.36%)
Jul 24, 2025 715.10 721.90 710.92 715.35 1,984,765 +1.65(+0.23%)
Jul 23, 2025 698.26 715.18 697.76 713.70 2,407,914 +17.02(+2.44%)
Jul 22, 2025 699.91 702.73 688.20 696.68 1,989,314 -5.56(-0.79%)
Jul 21, 2025 705.36 708.97 700.60 702.24 2,017,010 -2.25(-0.32%)
Jul 18, 2025 703.29 706.51 694.67 704.49 1,935,705 +2.41(+0.34%)
Jul 17, 2025 702.52 713.63 700.53 702.08 2,058,529 -2.96(-0.42%)
Jul 16, 2025 704.73 706.00 687.62 705.05 3,339,558 +6.28(+0.90%)
Jul 15, 2025 709.50 710.88 696.31 698.77 1,986,707 -10.73(-1.51%)
Jul 14, 2025 700.99 709.63 698.39 709.50 1,918,084 +8.31(+1.18%)
Jul 11, 2025 699.84 702.24 696.50 701.20 1,691,066 -4.15(-0.59%)
Jul 10, 2025 693.03 706.59 692.74 705.34 1,742,915 +12.49(+1.80%)
Jul 09, 2025 700.59 700.59 691.01 692.85 1,773,095 -0.72(-0.10%)
Jul 08, 2025 706.94 707.40 690.08 693.57 3,121,465 -13.58(-1.92%)
Jul 07, 2025 717.86 720.12 702.58 707.14 2,878,814 -12.68(-1.76%)
Jul 03, 2025 712.10 722.13 709.60 719.83 1,510,083 +7.75(+1.09%)
Jul 02, 2025 705.03 714.90 701.33 712.08 2,921,748 +9.38(+1.33%)
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 Of Service.
 
 
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.