Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	279.74	283.24	275.64	280.15	2,829,575	-5.91(-2.06%)
Jun 29, 2022	286.14	289.98	282.88	286.06	2,629,471	+3.57(+1.27%)
Jun 28, 2022	288.53	291.43	282.19	282.49	2,467,512	-1.22(-0.43%)
Jun 27, 2022	285.85	287.04	281.91	283.70	2,214,180	-1.86(-0.65%)
Jun 24, 2022	274.48	285.92	273.53	285.56	4,224,186	+15.64(+5.79%)
Jun 23, 2022	267.65	270.32	263.14	269.92	2,699,794	+1.54(+0.57%)
Jun 22, 2022	266.26	269.77	265.08	268.38	2,611,383	-0.25(-0.09%)
Jun 21, 2022	271.43	271.71	266.91	268.64	2,656,990	+4.73(+1.79%)
Jun 17, 2022	266.11	270.01	262.36	263.90	5,549,458	-4.89(-1.82%)
Jun 16, 2022	266.63	269.88	263.30	268.80	2,943,669	-4.80(-1.75%)
Jun 15, 2022	270.86	277.76	268.04	273.60	2,888,963	+7.10(+2.67%)
Jun 14, 2022	268.19	272.76	265.33	266.50	2,637,615	-0.74(-0.28%)
Jun 13, 2022	263.16	270.16	262.52	267.23	4,471,505	-3.49(-1.29%)
Jun 10, 2022	280.13	281.69	270.56	270.72	4,103,265	-16.22(-5.65%)
Jun 09, 2022	295.76	296.31	286.76	286.95	3,071,344	-9.87(-3.32%)
Jun 08, 2022	300.26	301.40	295.04	296.81	1,523,974	-6.44(-2.12%)
Jun 07, 2022	300.21	303.57	298.68	303.25	2,668,201	+0.94(+0.31%)
Jun 06, 2022	304.66	306.75	301.63	302.31	1,165,994	+1.73(+0.57%)
Jun 03, 2022	302.66	304.19	299.47	300.58	1,313,438	-5.25(-1.72%)
Jun 02, 2022	302.39	306.73	301.10	305.84	2,075,341	+2.26(+0.75%)
Jun 01, 2022	308.43	310.57	297.90	303.57	2,470,254	-4.72(-1.53%)
May 31, 2022	305.61	311.00	304.34	308.29	2,886,816	+0.25(+0.08%)
May 27, 2022	306.32	308.12	302.98	308.04	2,247,179	+4.64(+1.53%)
May 26, 2022	298.40	305.15	298.10	303.40	2,602,843	+8.18(+2.77%)
May 25, 2022	291.79	297.74	290.60	295.21	2,057,862	+0.89(+0.30%)
May 24, 2022	295.63	296.06	287.27	294.32	1,994,687	-2.49(-0.84%)
May 23, 2022	293.17	301.71	291.62	296.81	2,829,357	+9.20(+3.20%)
May 20, 2022	291.80	293.05	280.69	287.62	2,334,386	-1.31(-0.45%)
May 19, 2022	284.82	290.61	284.42	288.93	2,249,307	+1.38(+0.48%)
May 18, 2022	289.68	293.30	285.82	287.55	2,168,257	-5.85(-1.99%)
May 17, 2022	290.50	294.66	288.87	293.40	2,235,251	+8.93(+3.14%)
May 16, 2022	286.82	287.31	281.76	284.47	1,673,519	-3.33(-1.16%)
May 13, 2022	284.65	290.27	284.59	287.80	2,296,024	+7.11(+2.53%)
May 12, 2022	281.24	283.95	275.52	280.69	3,633,842	-2.01(-0.71%)
May 11, 2022	285.99	291.47	282.18	282.70	2,474,473	-3.29(-1.15%)
May 10, 2022	292.23	295.45	281.85	285.99	2,984,988	-3.59(-1.24%)
May 09, 2022	289.61	294.15	285.91	289.58	3,469,085	-3.81(-1.30%)
May 06, 2022	292.76	294.10	286.92	293.39	2,534,044	-0.10(-0.04%)
May 05, 2022	300.46	300.63	289.39	293.50	2,796,571	-10.35(-3.41%)
May 04, 2022	296.08	304.49	292.65	303.85	2,804,641	+8.86(+3.00%)
May 03, 2022	292.04	299.54	291.86	294.99	2,779,321	+3.98(+1.37%)
May 02, 2022	286.69	291.90	283.31	291.01	3,165,443	+4.62(+1.61%)
Apr 29, 2022	297.42	299.13	285.66	286.39	3,345,577	-12.11(-4.06%)
Apr 28, 2022	297.29	299.39	292.63	298.50	2,323,600	+4.86(+1.65%)
Apr 27, 2022	292.62	299.28	292.62	293.65	2,633,687	+0.10(+0.04%)
Apr 26, 2022	298.07	301.49	293.24	293.54	2,977,168	-7.78(-2.58%)
Apr 25, 2022	296.60	302.02	293.19	301.32	3,299,757	+1.55(+0.52%)
Apr 22, 2022	311.53	311.71	299.50	299.78	3,333,616	-13.62(-4.35%)
Apr 21, 2022	322.80	325.63	312.52	313.40	3,303,526	-6.34(-1.98%)
Apr 20, 2022	316.96	323.34	316.40	319.74	3,249,841	+4.79(+1.52%)
Apr 19, 2022	309.81	316.12	309.81	314.95	2,957,182	+5.69(+1.84%)
Apr 18, 2022	300.60	311.86	300.60	309.25	3,895,653	+7.72(+2.56%)
Apr 14, 2022	307.93	312.21	299.08	301.53	5,825,140	-0.31(-0.10%)
Apr 13, 2022	296.06	302.46	295.04	301.84	3,221,113	+2.05(+0.68%)
Apr 12, 2022	301.57	306.67	298.13	299.79	2,522,390	-0.92(-0.31%)
Apr 11, 2022	300.56	308.34	299.08	300.71	2,928,988	-0.59(-0.20%)
Apr 08, 2022	293.98	303.44	293.43	301.30	3,513,878	+6.79(+2.30%)
Apr 07, 2022	295.31	296.08	288.93	294.51	3,797,449	-1.98(-0.67%)
Apr 06, 2022	299.99	300.57	296.01	296.49	3,360,129	-7.22(-2.38%)
Apr 05, 2022	306.89	309.12	303.25	303.71	2,745,215	-3.98(-1.29%)
Apr 04, 2022	309.37	311.12	305.49	307.69	2,741,668	-1.88(-0.61%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Goldman Sachs Group (NY: GS )

Historical Prices