Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Goldman Sachs Group (NY: GS )

456.52 +6.29 (+1.40%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2007 181.15 182.37 175.01 176.47 15,255,830 +1.76(+1.01%)
Nov 29, 2007 175.99 177.77 173.24 174.71 12,538,409 -2.44(-1.38%)
Nov 28, 2007 169.41 177.42 167.16 177.15 20,176,988 +11.05(+6.65%)
Nov 27, 2007 163.51 166.61 160.54 166.10 15,342,927 +4.58(+2.83%)
Nov 26, 2007 167.13 169.31 159.94 161.53 12,605,756 -7.03(-4.17%)
Nov 23, 2007 165.47 168.56 164.91 168.56 6,086,070 +5.43(+3.33%)
Nov 21, 2007 166.17 167.61 160.74 163.12 19,103,248 -6.21(-3.67%)
Nov 20, 2007 171.61 176.15 166.24 169.34 17,254,468 -2.38(-1.39%)
Nov 19, 2007 174.04 177.84 168.66 171.72 14,137,883 -3.67(-2.09%)
Nov 16, 2007 177.73 178.75 173.30 175.38 12,950,224 -1.38(-0.78%)
Nov 15, 2007 179.17 181.96 174.21 176.76 13,131,620 -4.90(-2.70%)
Nov 14, 2007 186.68 186.91 179.89 181.66 17,904,298 +0.21(+0.12%)
Nov 13, 2007 172.03 181.45 170.00 181.45 22,339,102 +14.27(+8.54%)
Nov 12, 2007 164.21 172.22 162.14 167.18 18,503,386 +2.63(+1.60%)
Nov 09, 2007 157.73 170.20 157.73 164.55 21,808,540 +1.08(+0.66%)
Nov 08, 2007 166.37 169.74 156.95 163.46 26,073,338 -3.30(-1.98%)
Nov 07, 2007 170.44 172.69 165.97 166.77 16,964,906 -6.99(-4.02%)
Nov 06, 2007 172.65 174.47 166.31 173.76 19,998,118 +3.71(+2.18%)
Nov 05, 2007 171.30 175.11 165.69 170.04 27,436,112 -8.73(-4.88%)
Nov 02, 2007 188.27 188.27 173.98 178.77 32,325,370 -8.26(-4.42%)
Nov 01, 2007 189.63 190.30 185.90 187.03 16,155,041 -6.00(-3.11%)
Oct 31, 2007 187.15 195.20 186.87 193.04 18,478,314 +5.91(+3.16%)
Oct 30, 2007 187.84 191.85 186.44 187.13 13,411,495 -2.71(-1.43%)
Oct 29, 2007 183.93 190.75 183.03 189.84 12,705,831 +6.14(+3.34%)
Oct 26, 2007 181.31 184.53 178.59 183.69 12,059,551 +7.21(+4.09%)
Oct 25, 2007 174.50 179.08 172.71 176.48 15,523,109 +1.20(+0.68%)
Oct 24, 2007 173.45 175.83 168.03 175.28 16,247,774 +1.06(+0.61%)
Oct 23, 2007 174.12 175.87 172.01 174.22 10,501,287 +1.23(+0.71%)
Oct 22, 2007 168.59 174.61 165.85 173.00 15,626,036 +3.50(+2.06%)
Oct 19, 2007 176.09 177.11 169.43 169.50 16,840,134 -7.91(-4.46%)
Oct 18, 2007 175.11 177.77 174.58 177.41 8,346,523 +0.18(+0.10%)
Oct 17, 2007 177.72 179.46 173.69 177.23 11,800,824 +2.17(+1.24%)
Oct 16, 2007 177.34 177.53 173.79 175.06 9,523,729 -3.51(-1.97%)
Oct 15, 2007 181.61 182.44 177.07 178.57 9,021,298 -3.28(-1.81%)
Oct 12, 2007 179.60 182.35 178.87 181.85 8,386,612 +3.54(+1.99%)
Oct 11, 2007 186.11 186.11 176.01 178.31 16,523,389 -5.40(-2.94%)
Oct 10, 2007 184.62 186.11 182.90 183.71 12,422,562 -2.54(-1.36%)
Oct 09, 2007 177.37 186.64 176.12 186.25 19,426,006 +9.53(+5.39%)
Oct 08, 2007 177.15 178.58 176.17 176.72 5,315,137 -1.20(-0.67%)
Oct 05, 2007 176.83 178.87 175.94 177.91 9,412,172 +1.98(+1.13%)
Oct 04, 2007 177.18 178.50 174.33 175.93 12,895,064 -1.09(-0.62%)
Oct 03, 2007 176.16 179.57 175.71 177.02 12,999,276 -0.52(-0.29%)
Oct 02, 2007 173.83 177.91 172.94 177.54 12,072,713 +3.93(+2.26%)
Oct 01, 2007 167.72 174.12 167.72 173.62 12,700,838 +4.86(+2.88%)
Sep 28, 2007 168.00 170.26 167.60 168.76 7,861,971 -0.03(-0.02%)
Sep 27, 2007 167.75 170.04 166.77 168.79 10,655,910 +1.69(+1.01%)
Sep 26, 2007 165.40 168.39 164.13 167.10 13,708,745 +2.89(+1.76%)
Sep 25, 2007 162.73 165.90 162.58 164.21 15,027,757 +0.37(+0.22%)
Sep 24, 2007 164.28 167.33 161.73 163.85 17,259,460 +0.35(+0.21%)
Sep 21, 2007 160.05 163.79 158.47 163.50 23,356,904 +5.02(+3.17%)
Sep 20, 2007 164.25 164.29 158.40 158.47 35,050,932 -1.53(-0.96%)
Sep 19, 2007 158.44 161.18 158.06 160.01 29,668,672 +3.89(+2.49%)
Sep 18, 2007 147.53 156.32 145.92 156.11 28,375,102 +10.04(+6.87%)
Sep 17, 2007 147.16 147.55 145.09 146.08 9,925,227 -2.32(-1.56%)
Sep 14, 2007 145.56 148.72 144.50 148.40 11,965,217 +1.65(+1.13%)
Sep 13, 2007 143.07 152.64 143.05 146.75 14,445,454 +4.62(+3.25%)
Sep 12, 2007 142.60 143.46 141.48 142.12 9,937,632 -0.75(-0.53%)
Sep 11, 2007 144.44 145.60 142.10 142.88 14,557,098 -0.09(-0.06%)
Sep 10, 2007 140.54 144.88 138.98 142.96 16,642,573 +3.60(+2.59%)
Sep 07, 2007 137.50 140.97 136.26 139.36 19,445,950 -0.16(-0.11%)
Sep 06, 2007 138.36 139.93 136.54 139.51 11,867,994 +1.07(+0.77%)
Sep 05, 2007 139.90 139.99 137.74 138.45 11,542,933 -2.33(-1.65%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.