| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2025 | $548.10 | $620.79 | $545.50 | $612.30 | 32,098,623 |
April 2025 | $543.25 | $567.32 | $439.38 | $547.55 | 74,592,200 |
March 2025 | $622.40 | $628.78 | $520.06 | $546.29 | 63,323,500 |
February 2025 | $622.91 | $668.87 | $603.01 | $622.29 | 47,574,900 |
January 2025 | $576.45 | $646.79 | $554.01 | $637.24 | 53,210,600 |
December 2024 | $605.00 | $608.89 | $541.80 | $569.79 | 38,981,500 |
November 2024 | $514.88 | $606.70 | $505.49 | $602.58 | 49,171,300 |
October 2024 | $489.71 | $535.19 | $479.44 | $512.70 | 41,889,200 |
September 2024 | $502.48 | $504.68 | $452.98 | $490.24 | 39,018,600 |
August 2024 | $502.01 | $506.16 | $430.52 | $505.23 | 44,402,100 |
July 2024 | $447.39 | $509.16 | $446.90 | $501.06 | 52,458,200 |
June 2024 | $451.68 | $457.24 | $432.27 | $445.24 | 39,208,700 |
May 2024 | $417.48 | $461.30 | $416.01 | $449.37 | 48,543,700 |
April 2024 | $407.69 | $423.98 | $378.76 | $417.50 | 54,683,800 |
March 2024 | $381.22 | $410.15 | $373.19 | $408.67 | 45,997,200 |
February 2024 | $373.49 | $387.43 | $364.52 | $380.65 | 44,349,000 |
January 2024 | $372.10 | $382.70 | $361.48 | $373.08 | 52,628,000 |
December 2023 | $331.74 | $376.72 | $330.73 | $374.79 | 44,128,600 |
November 2023 | $292.29 | $334.95 | $291.82 | $331.82 | 41,299,000 |
October 2023 | $310.31 | $311.81 | $278.83 | $292.56 | 49,100,700 |
September 2023 | $317.68 | $333.60 | $307.38 | $311.80 | 34,247,000 |
August 2023 | $338.30 | $342.82 | $303.90 | $315.79 | 39,255,100 |
July 2023 | $308.11 | $345.58 | $298.83 | $340.09 | 53,389,200 |
June 2023 | $310.12 | $332.31 | $296.79 | $308.24 | 54,489,500 |
May 2023 | $326.31 | $329.54 | $300.96 | $309.54 | 40,051,700 |
Daily pricing data for Goldman Sachs dates back to 5/4/1999, and may be incomplete.
