Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic
  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Goldman Sachs Group (NY: GS )

427.57 +7.52 (+1.79%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 198.74 199.75 198.32 199.17 856,210 -0.31(-0.16%)
Nov 27, 2019 199.93 200.67 198.51 199.48 1,805,006 +0.45(+0.22%)
Nov 26, 2019 199.24 199.31 197.84 199.03 2,152,898 -0.27(-0.13%)
Nov 25, 2019 197.64 200.38 197.64 199.30 2,438,503 +2.21(+1.12%)
Nov 22, 2019 195.05 197.48 195.05 197.09 1,709,000 +1.83(+0.94%)
Nov 21, 2019 195.59 196.23 194.00 195.26 1,874,862 +0.29(+0.15%)
Nov 20, 2019 195.37 196.37 193.62 194.97 2,433,939 -1.91(-0.97%)
Nov 19, 2019 197.34 197.45 195.33 196.88 2,030,867 +0.28(+0.14%)
Nov 18, 2019 196.60 196.80 195.09 196.60 1,792,074 -0.47(-0.24%)
Nov 15, 2019 196.84 197.82 195.98 197.06 1,892,294 +0.73(+0.37%)
Nov 14, 2019 195.76 197.26 195.08 196.33 1,657,599 +0.10(+0.05%)
Nov 13, 2019 195.40 196.70 194.17 196.23 1,976,882 -0.97(-0.49%)
Nov 12, 2019 195.55 197.84 194.99 197.21 2,114,124 +1.23(+0.63%)
Nov 11, 2019 197.65 198.10 195.52 195.97 3,078,600 -3.47(-1.74%)
Nov 08, 2019 199.53 199.73 197.83 199.44 1,800,312 -0.34(-0.17%)
Nov 07, 2019 197.53 201.11 197.21 199.78 4,189,637 +4.36(+2.23%)
Nov 06, 2019 195.06 196.01 193.75 195.43 2,082,215 -0.20(-0.10%)
Nov 05, 2019 197.56 198.43 195.47 195.62 2,821,464 -1.10(-0.56%)
Nov 04, 2019 196.57 197.46 195.56 196.72 2,827,336 +2.22(+1.14%)
Nov 01, 2019 192.60 194.95 192.14 194.51 2,360,814 +3.59(+1.88%)
Oct 31, 2019 192.50 192.69 189.07 190.92 2,096,952 -2.17(-1.13%)
Oct 30, 2019 194.18 194.20 191.30 193.09 1,771,195 -1.64(-0.84%)
Oct 29, 2019 194.35 196.20 193.66 194.73 2,269,349 -0.10(-0.05%)
Oct 28, 2019 193.55 195.88 192.99 194.83 3,026,168 +3.15(+1.64%)
Oct 25, 2019 188.06 192.74 188.06 191.68 2,908,127 +2.84(+1.51%)
Oct 24, 2019 189.34 190.71 187.69 188.83 1,422,571 -0.24(-0.13%)
Oct 23, 2019 187.20 189.70 187.00 189.07 1,769,490 +1.54(+0.82%)
Oct 22, 2019 187.53 189.37 186.38 187.54 2,107,175 +0.31(+0.17%)
Oct 21, 2019 186.70 188.66 185.82 187.22 2,188,497 +2.44(+1.32%)
Oct 18, 2019 183.41 186.16 183.41 184.78 2,467,326 +0.05(+0.03%)
Oct 17, 2019 186.36 186.94 182.88 184.73 3,233,876 -0.86(-0.46%)
Oct 16, 2019 184.47 186.66 184.41 185.59 3,852,416 +0.86(+0.47%)
Oct 15, 2019 180.74 186.32 177.70 184.73 9,277,798 +0.57(+0.31%)
Oct 14, 2019 182.37 184.46 181.56 184.15 2,572,101 +1.02(+0.56%)
Oct 11, 2019 182.28 185.47 182.28 183.13 3,735,860 +4.30(+2.41%)
Oct 10, 2019 176.79 180.13 176.75 178.83 2,362,860 +2.70(+1.53%)
Oct 09, 2019 177.33 178.03 175.98 176.13 2,744,190 -0.47(-0.26%)
Oct 08, 2019 176.80 178.01 175.30 176.59 2,988,852 -2.71(-1.51%)
Oct 07, 2019 179.65 181.21 178.47 179.31 2,470,269 -0.36(-0.20%)
Oct 04, 2019 176.25 180.04 175.40 179.66 3,385,029 +3.19(+1.81%)
Oct 03, 2019 176.81 177.49 173.57 176.48 3,267,651 -0.90(-0.51%)
Oct 02, 2019 180.46 180.63 176.80 177.38 3,793,947 -3.97(-2.19%)
Oct 01, 2019 185.22 187.34 181.28 181.35 3,544,612 -4.06(-2.19%)
Sep 30, 2019 187.63 187.63 185.06 185.42 2,009,547 -1.56(-0.83%)
Sep 27, 2019 187.76 188.39 186.19 186.97 1,711,458 +0.67(+0.36%)
Sep 26, 2019 187.04 187.87 186.20 186.30 1,891,865 -1.62(-0.86%)
Sep 25, 2019 186.07 188.87 185.61 187.92 1,799,112 +2.04(+1.10%)
Sep 24, 2019 191.51 191.65 185.03 185.88 3,225,106 -5.11(-2.68%)
Sep 23, 2019 190.44 191.57 189.29 190.99 1,749,975 -0.25(-0.13%)
Sep 20, 2019 192.06 193.87 191.14 191.24 6,136,015 -1.33(-0.69%)
Sep 19, 2019 194.68 194.99 192.42 192.57 1,800,391 -1.66(-0.85%)
Sep 18, 2019 192.22 194.95 190.85 194.23 2,785,728 +1.05(+0.54%)
Sep 17, 2019 193.08 193.39 190.17 193.18 2,757,685 -1.17(-0.60%)
Sep 16, 2019 194.89 196.24 193.55 194.35 2,465,027 -2.40(-1.22%)
Sep 13, 2019 197.16 198.18 196.12 196.75 3,042,693 +1.04(+0.53%)
Sep 12, 2019 193.60 197.52 192.50 195.71 3,256,213 +1.74(+0.89%)
Sep 11, 2019 192.56 194.02 190.90 193.98 2,107,631 +1.05(+0.54%)
Sep 10, 2019 191.03 194.24 190.78 192.93 2,923,724 +3.27(+1.72%)
Sep 09, 2019 187.20 191.37 186.50 189.67 3,056,214 +4.27(+2.30%)
Sep 06, 2019 185.26 186.33 183.93 185.40 1,608,299 +0.14(+0.08%)
Sep 05, 2019 183.66 186.94 183.46 185.25 2,501,196 +4.76(+2.64%)
Sep 04, 2019 180.28 180.83 178.99 180.50 1,940,428 +2.47(+1.39%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.