Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 (%)
Jul 31, 2023 344.54 346.79 343.70 345.50 1,427,662 +2.56(+0.75%)
Jul 28, 2023 345.73 346.11 341.36 342.94 1,882,452 -1.24(-0.36%)
Jul 27, 2023 347.69 350.03 343.85 344.18 2,071,058 -2.96(-0.85%)
Jul 26, 2023 344.16 349.76 343.95 347.14 2,349,568 +2.78(+0.81%)
Jul 25, 2023 347.00 350.30 343.66 344.36 2,979,063 -4.11(-1.18%)
Jul 24, 2023 342.55 351.08 341.74 348.47 3,622,882 +6.77(+1.98%)
Jul 21, 2023 341.53 344.73 336.68 341.70 3,313,985 +1.07(+0.31%)
Jul 20, 2023 329.28 341.43 329.28 340.63 4,028,900 +10.01(+3.03%)
Jul 19, 2023 328.15 335.80 321.64 330.62 6,217,268 +3.18(+0.97%)
Jul 18, 2023 317.76 328.39 317.76 327.44 4,008,416 +9.78(+3.08%)
Jul 17, 2023 316.39 317.95 314.91 317.66 1,831,031 +0.98(+0.31%)
Jul 14, 2023 322.31 322.79 315.55 316.68 1,869,686 -2.42(-0.76%)
Jul 13, 2023 317.81 319.68 316.20 319.10 2,871,053 +2.21(+0.70%)
Jul 12, 2023 315.12 323.63 314.80 316.89 2,823,749 +5.36(+1.72%)
Jul 11, 2023 309.54 311.68 305.41 311.53 2,103,662 +4.28(+1.39%)
Jul 10, 2023 307.44 310.75 306.79 307.25 1,862,759 +1.26(+0.41%)
Jul 07, 2023 304.07 308.12 303.59 305.99 2,990,284 +2.11(+0.69%)
Jul 06, 2023 308.73 309.35 303.72 303.88 2,984,166 -6.85(-2.20%)
Jul 05, 2023 314.51 315.15 310.31 310.72 2,638,259 -6.37(-2.01%)
Jul 03, 2023 313.01 319.80 313.01 317.09 1,140,057 +3.95(+1.26%)
Jun 30, 2023 316.32 316.53 313.05 313.14 2,432,743 -0.53(-0.17%)
Jun 29, 2023 308.59 316.01 307.03 313.67 3,660,155 +9.15(+3.01%)
Jun 28, 2023 302.63 305.72 301.63 304.52 2,495,246 +0.20(+0.07%)
Jun 27, 2023 303.31 306.48 301.51 304.31 2,221,489 +1.06(+0.35%)
Jun 26, 2023 305.95 307.41 303.07 303.26 2,554,866 -2.28(-0.75%)
Jun 23, 2023 307.33 308.45 304.92 305.54 2,690,423 -4.73(-1.52%)
Jun 22, 2023 314.26 314.81 309.71 310.27 2,481,757 -5.33(-1.69%)
Jun 21, 2023 318.88 320.38 315.45 315.60 2,222,768 -5.49(-1.71%)
Jun 20, 2023 325.55 325.61 319.63 321.08 3,307,068 -7.37(-2.24%)
Jun 16, 2023 331.43 331.45 327.29 328.45 4,681,375 -1.39(-0.42%)
Jun 15, 2023 327.49 333.98 325.91 329.84 3,443,308 +1.28(+0.39%)
Jun 14, 2023 334.73 337.60 327.40 328.56 1,873,433 -3.96(-1.19%)
Jun 13, 2023 330.29 335.22 329.56 332.52 1,824,896 +2.92(+0.89%)
Jun 12, 2023 328.58 330.18 326.55 329.60 2,359,730 +3.37(+1.03%)
Jun 09, 2023 325.44 326.40 322.85 326.23 1,754,125 +0.53(+0.16%)
Jun 08, 2023 325.59 326.53 321.68 325.69 2,070,487 -0.27(-0.08%)
Jun 07, 2023 318.09 327.99 316.81 325.96 3,489,540 +8.69(+2.74%)
Jun 06, 2023 313.03 318.51 312.03 317.28 1,539,169 +4.85(+1.55%)
Jun 05, 2023 313.52 314.06 310.99 312.43 1,642,950 -1.79(-0.57%)
Jun 02, 2023 308.96 315.79 307.81 314.22 4,107,471 +7.04(+2.29%)
Jun 01, 2023 315.05 315.21 304.87 307.18 3,439,323 -7.28(-2.32%)
May 31, 2023 316.57 317.71 312.44 314.46 3,026,162 -4.30(-1.35%)
May 30, 2023 319.97 320.40 315.77 318.76 2,074,335 -1.14(-0.36%)
May 26, 2023 312.87 320.73 312.18 319.90 2,821,586 +7.83(+2.51%)
May 25, 2023 307.29 313.32 307.17 312.06 1,679,879 +3.92(+1.27%)
May 24, 2023 308.70 310.16 307.17 308.14 1,493,273 -3.62(-1.16%)
May 23, 2023 311.80 315.21 311.03 311.77 1,609,748 -1.30(-0.42%)
May 22, 2023 314.25 315.40 310.67 313.07 1,555,706 -1.19(-0.38%)
May 19, 2023 317.96 319.84 312.94 314.25 1,604,692 -3.31(-1.04%)
May 18, 2023 317.96 318.54 313.78 317.56 1,709,456 -0.58(-0.18%)
May 17, 2023 310.89 318.34 310.89 318.13 2,177,543 +9.03(+2.92%)
May 16, 2023 310.74 311.28 308.80 309.11 1,680,246 -1.21(-0.39%)
May 15, 2023 308.73 311.46 306.46 310.32 1,222,737 +2.48(+0.80%)
May 12, 2023 310.29 311.43 305.74 307.85 1,140,672 -1.17(-0.38%)
May 11, 2023 308.00 310.20 306.57 309.02 1,572,709 -1.76(-0.57%)
May 10, 2023 317.88 317.88 307.44 310.78 1,818,654 -2.14(-0.68%)
May 09, 2023 313.18 315.24 311.50 312.92 1,300,347 -1.68(-0.53%)
May 08, 2023 317.62 318.25 313.79 314.60 1,668,119 -0.49(-0.16%)
May 05, 2023 313.20 315.91 310.66 315.09 2,504,758 +5.55(+1.79%)
May 04, 2023 314.06 315.05 306.94 309.54 3,076,922 -7.12(-2.25%)
May 03, 2023 320.24 322.62 316.27 316.66 1,894,295 -4.55(-1.42%)
May 02, 2023 326.64 327.49 317.96 321.21 2,487,777 -6.94(-2.11%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.