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:

Goldman Sachs Group (NY: GS )

467.72 +3.20 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 466.38 468.66 464.25 467.72 1,655,905 +3.20(+0.69%)
May 16, 2024 464.37 468.25 462.28 464.52 2,069,982 -1.57(-0.34%)
May 15, 2024 461.59 466.19 460.94 466.09 2,216,570 +7.62(+1.66%)
May 14, 2024 454.84 461.76 454.01 458.47 2,412,692 +4.91(+1.08%)
May 13, 2024 456.27 457.20 453.32 453.56 1,579,483 -1.17(-0.26%)
May 10, 2024 456.52 458.75 454.32 454.73 1,823,946 -0.83(-0.18%)
May 09, 2024 446.34 456.43 446.34 455.56 2,709,857 +8.61(+1.93%)
May 08, 2024 442.80 448.02 442.05 446.95 2,006,684 +3.15(+0.71%)
May 07, 2024 445.17 447.42 442.87 443.80 2,058,204 +0.13(+0.03%)
May 06, 2024 441.75 444.38 439.68 443.67 1,914,279 +5.49(+1.25%)
May 03, 2024 435.00 442.30 434.92 438.18 2,406,447 +5.61(+1.30%)
May 02, 2024 431.20 433.65 428.17 432.57 2,086,930 +5.62(+1.32%)
May 01, 2024 426.69 433.43 425.19 426.95 2,313,265 +0.24(+0.06%)
Apr 30, 2024 428.50 431.39 426.00 426.71 1,830,051 -4.10(-0.95%)
Apr 29, 2024 427.57 433.33 427.20 430.81 2,456,908 +3.24(+0.76%)
Apr 26, 2024 420.23 428.53 419.64 427.57 2,322,677 +7.52(+1.79%)
Apr 25, 2024 420.99 423.61 414.85 420.05 1,970,034 -2.99(-0.71%)
Apr 24, 2024 421.50 424.58 419.61 423.04 1,575,244 -0.96(-0.23%)
Apr 23, 2024 417.71 425.35 416.20 424.00 2,762,249 +6.65(+1.59%)
Apr 22, 2024 406.94 417.98 404.57 417.35 4,165,398 +13.35(+3.30%)
Apr 19, 2024 404.06 408.00 403.01 404.00 2,805,466 +0.89(+0.22%)
Apr 18, 2024 405.49 407.86 402.41 403.11 2,776,411 -0.80(-0.20%)
Apr 17, 2024 402.40 407.12 401.18 403.91 4,373,726 +7.05(+1.78%)
Apr 16, 2024 404.45 404.97 395.18 396.86 3,459,344 -4.02(-1.00%)
Apr 15, 2024 407.00 412.87 398.69 400.88 6,174,227 +11.39(+2.92%)
Apr 12, 2024 392.84 394.09 387.12 389.49 2,815,760 -7.99(-2.01%)
Apr 11, 2024 400.48 401.47 394.84 397.48 2,176,563 -3.28(-0.82%)
Apr 10, 2024 404.01 405.45 397.29 400.76 1,903,066 -9.95(-2.42%)
Apr 09, 2024 411.51 413.22 407.05 410.71 1,248,470 +0.17(+0.04%)
Apr 08, 2024 409.10 412.52 407.55 410.54 1,181,702 +2.47(+0.61%)
Apr 05, 2024 406.56 409.13 401.47 408.07 1,694,861 +1.82(+0.45%)
Apr 04, 2024 418.00 419.00 405.70 406.25 1,714,043 -7.75(-1.87%)
Apr 03, 2024 411.00 416.63 411.00 414.00 1,548,946 +3.85(+0.94%)
Apr 02, 2024 410.74 413.17 407.62 410.15 1,976,050 -3.36(-0.81%)
Apr 01, 2024 416.68 417.95 412.00 413.51 1,863,639 -4.18(-1.00%)
Mar 28, 2024 416.21 418.28 414.98 417.69 2,409,720 +2.44(+0.59%)
Mar 27, 2024 409.62 415.49 408.37 415.25 2,353,409 +9.07(+2.23%)
Mar 26, 2024 406.09 409.33 404.52 406.18 1,405,892 +1.24(+0.31%)
Mar 25, 2024 406.87 410.46 403.86 404.94 1,683,887 -1.88(-0.46%)
Mar 22, 2024 414.40 416.76 405.78 406.82 2,190,279 -6.89(-1.67%)
Mar 21, 2024 399.77 414.02 399.09 413.71 4,613,409 +17.24(+4.35%)
Mar 20, 2024 386.36 396.50 386.00 396.47 2,156,821 +7.81(+2.01%)
Mar 19, 2024 384.07 390.78 383.70 388.66 1,988,189 +4.29(+1.12%)
Mar 18, 2024 388.65 389.03 383.41 384.37 2,069,026 -2.84(-0.73%)
Mar 15, 2024 388.87 391.13 386.40 387.21 3,763,950 -1.40(-0.36%)
Mar 14, 2024 394.43 396.38 385.45 388.61 3,175,440 -3.70(-0.94%)
Mar 13, 2024 388.91 395.25 388.18 392.31 2,370,637 +4.13(+1.06%)
Mar 12, 2024 387.62 389.13 383.78 388.18 1,703,868 +2.02(+0.52%)
Mar 11, 2024 385.67 386.41 381.42 386.16 1,654,413 -0.83(-0.21%)
Mar 08, 2024 388.73 395.62 386.71 386.99 1,657,390 -1.44(-0.37%)
Mar 07, 2024 391.90 394.51 387.06 388.43 2,032,764 -1.14(-0.29%)
Mar 06, 2024 395.00 395.29 384.52 389.57 2,692,141 -1.34(-0.34%)
Mar 05, 2024 390.72 397.49 390.31 390.91 2,821,742 -1.34(-0.34%)
Mar 04, 2024 388.81 396.57 386.20 392.25 1,955,060 +4.15(+1.07%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.