| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2025 | $814.55 | $919.10 | $805.62 | $887.96 | 22,941,052 |
November 2025 | $785.68 | $837.13 | $750.28 | $821.97 | 37,634,000 |
October 2025 | $789.71 | $803.16 | $736.36 | $785.48 | 48,971,300 |
September 2025 | $732.76 | $821.18 | $717.60 | $792.42 | 37,248,400 |
August 2025 | $703.24 | $745.62 | $686.95 | $741.57 | 34,757,600 |
July 2025 | $700.76 | $730.33 | $684.23 | $716.19 | 48,019,900 |
June 2025 | $592.48 | $706.99 | $586.11 | $700.51 | 42,628,800 |
May 2025 | $539.80 | $611.39 | $537.24 | $594.31 | 48,437,500 |
April 2025 | $535.02 | $558.73 | $432.73 | $539.26 | 74,597,700 |
March 2025 | $612.98 | $619.26 | $512.19 | $538.02 | 63,323,500 |
February 2025 | $613.48 | $658.75 | $593.88 | $612.87 | 47,574,900 |
January 2025 | $567.72 | $637.00 | $545.62 | $627.59 | 53,209,500 |
December 2024 | $595.84 | $599.67 | $533.60 | $561.17 | 38,981,500 |
November 2024 | $507.09 | $597.52 | $497.83 | $593.46 | 49,162,600 |
October 2024 | $482.30 | $527.09 | $472.18 | $504.93 | 41,889,200 |
September 2024 | $494.87 | $497.04 | $446.12 | $482.82 | 39,016,900 |
August 2024 | $494.41 | $498.50 | $424.00 | $497.58 | 44,402,100 |
July 2024 | $440.62 | $501.45 | $440.13 | $493.47 | 52,458,200 |
June 2024 | $444.84 | $450.32 | $425.73 | $438.49 | 38,992,800 |
May 2024 | $411.16 | $454.32 | $409.71 | $442.57 | 48,543,700 |
April 2024 | $401.51 | $417.56 | $373.03 | $411.18 | 54,684,900 |
March 2024 | $375.45 | $403.94 | $367.54 | $402.49 | 45,998,300 |
February 2024 | $367.83 | $381.57 | $359.00 | $374.89 | 44,348,700 |
January 2024 | $366.46 | $376.90 | $356.00 | $367.43 | 52,633,300 |
December 2023 | $326.72 | $371.02 | $325.72 | $369.11 | 44,129,800 |
Daily pricing data for Goldman Sachs dates back to 5/4/1999, and may be incomplete.
