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 )

490.17 -4.94 (-1.00%)
Official Closing Price Updated: 7:00 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 494.58 494.57 484.61 490.17 1,528,220 -4.94(-1.00%)
Sep 30, 2024 494.89 496.35 488.90 495.11 1,605,069 -3.40(-0.68%)
Sep 27, 2024 498.97 505.40 495.86 498.51 1,420,300 +1.59(+0.32%)
Sep 26, 2024 494.00 498.40 492.48 496.92 1,378,136 +5.78(+1.18%)
Sep 25, 2024 498.50 502.00 490.39 491.14 1,763,754 -6.88(-1.38%)
Sep 24, 2024 497.59 499.56 494.10 498.02 1,035,445 +0.61(+0.12%)
Sep 23, 2024 498.21 501.40 495.22 497.41 952,884 -1.02(-0.20%)
Sep 20, 2024 500.19 502.05 495.48 498.43 4,452,620 -5.40(-1.07%)
Sep 19, 2024 494.74 506.41 493.46 503.83 3,060,176 +19.25(+3.97%)
Sep 18, 2024 485.40 492.99 481.77 484.58 1,699,864 -0.81(-0.17%)
Sep 17, 2024 488.00 489.73 481.80 485.39 1,444,843 +0.23(+0.05%)
Sep 16, 2024 481.43 487.38 479.49 485.16 1,500,342 +6.17(+1.29%)
Sep 13, 2024 475.99 482.10 475.50 478.99 1,794,647 +4.93(+1.04%)
Sep 12, 2024 471.30 474.34 465.40 474.06 1,481,453 +2.89(+0.61%)
Sep 11, 2024 463.98 471.89 457.48 471.17 2,426,015 +4.04(+0.86%)
Sep 10, 2024 489.13 489.20 461.57 467.13 3,582,482 -21.44(-4.39%)
Sep 09, 2024 485.53 494.28 483.39 488.57 1,712,635 +8.96(+1.87%)
Sep 06, 2024 486.60 495.41 477.06 479.61 1,995,562 -8.27(-1.70%)
Sep 05, 2024 493.58 495.77 483.07 487.88 1,827,964 -2.76(-0.56%)
Sep 04, 2024 486.70 496.19 486.70 490.64 1,509,280 +3.18(+0.65%)
Sep 03, 2024 507.47 509.70 485.40 487.46 2,372,980 -22.79(-4.47%)
Aug 30, 2024 507.83 511.19 505.17 510.25 1,839,066 +0.15(+0.03%)
Aug 29, 2024 506.00 513.24 501.14 510.10 1,566,246 +6.77(+1.35%)
Aug 28, 2024 506.60 508.37 498.47 503.33 1,566,155 -3.93(-0.77%)
Aug 27, 2024 507.84 511.48 506.59 507.26 977,918 -0.61(-0.12%)
Aug 26, 2024 512.34 513.50 505.32 507.87 1,084,317 -1.55(-0.30%)
Aug 23, 2024 502.75 512.44 499.85 509.42 1,751,834 +11.67(+2.34%)
Aug 22, 2024 497.00 499.70 494.79 497.75 943,814 +1.29(+0.26%)
Aug 21, 2024 499.50 500.78 494.03 496.46 917,067 -0.88(-0.18%)
Aug 20, 2024 503.87 504.16 496.50 497.34 2,121,528 -7.34(-1.45%)
Aug 19, 2024 505.00 507.78 501.86 504.68 1,028,012 +0.42(+0.08%)
Aug 16, 2024 497.05 504.90 497.00 504.26 1,587,218 +5.24(+1.05%)
Aug 15, 2024 505.00 506.91 498.26 499.02 1,731,900 +0.32(+0.06%)
Aug 14, 2024 492.90 499.35 488.40 498.70 1,545,761 +6.76(+1.37%)
Aug 13, 2024 490.29 493.27 486.47 491.94 1,243,742 +6.44(+1.33%)
Aug 12, 2024 490.26 492.87 483.75 485.50 1,839,457 -4.76(-0.97%)
Aug 09, 2024 485.02 492.00 482.20 490.26 1,622,721 +4.49(+0.92%)
Aug 08, 2024 477.87 487.73 477.15 485.77 1,936,601 +12.76(+2.70%)
Aug 07, 2024 479.39 488.55 472.57 473.01 2,587,215 +2.79(+0.59%)
Aug 06, 2024 461.01 475.25 457.43 470.22 2,209,283 +11.20(+2.44%)
Aug 05, 2024 447.59 463.18 437.37 459.02 4,176,893 -11.62(-2.47%)
Aug 02, 2024 491.10 494.46 467.21 470.64 6,115,494 -29.48(-5.89%)
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.