The closing price for Goldman Sachs (GS) in 2017 was $215.70, on December 29, 2017. It was up 6.3% for the year. The latest price is $661.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $216.64 | $217.30 | $214.14 | $215.70 | 2,519,300 |
December 28 2017 | $217.58 | $217.60 | $215.99 | $217.18 | 1,301,000 |
December 27 2017 | $218.43 | $218.43 | $216.35 | $216.71 | 1,567,900 |
December 26 2017 | $218.61 | $219.46 | $216.75 | $218.21 | 1,289,300 |
December 22 2017 | $221.55 | $221.95 | $218.21 | $219.27 | 2,100,600 |
December 21 2017 | $217.27 | $221.91 | $216.99 | $221.00 | 3,337,800 |
December 20 2017 | $219.18 | $219.37 | $215.53 | $216.06 | 2,052,400 |
December 19 2017 | $221.49 | $221.66 | $216.91 | $217.16 | 2,195,500 |
December 18 2017 | $220.14 | $221.83 | $219.43 | $220.16 | 2,575,600 |
December 15 2017 | $217.35 | $219.27 | $215.70 | $217.74 | 5,283,400 |
December 14 2017 | $217.71 | $219.76 | $216.31 | $216.31 | 3,353,200 |
December 13 2017 | $218.29 | $220.56 | $216.38 | $216.38 | 3,482,300 |
December 12 2017 | $212.36 | $218.62 | $212.26 | $218.18 | 3,464,200 |
December 11 2017 | $211.67 | $212.86 | $210.62 | $211.78 | 1,494,200 |
December 08 2017 | $212.10 | $212.25 | $209.30 | $211.97 | 1,959,100 |
December 07 2017 | $207.12 | $211.23 | $206.93 | $210.45 | 2,667,000 |
December 06 2017 | $208.49 | $210.05 | $207.55 | $208.24 | 2,331,400 |
December 05 2017 | $212.35 | $212.82 | $209.48 | $210.26 | 2,526,800 |
December 04 2017 | $215.81 | $215.82 | $211.68 | $212.22 | 3,326,100 |
December 01 2017 | $211.49 | $212.25 | $206.60 | $210.78 | 4,765,400 |
November 30 2017 | $206.65 | $212.34 | $206.59 | $209.67 | 6,364,600 |
November 29 2017 | $204.26 | $206.99 | $203.54 | $204.36 | 4,500,000 |
November 28 2017 | $199.27 | $202.57 | $197.78 | $202.07 | 3,212,900 |
November 27 2017 | $198.98 | $199.94 | $198.18 | $198.44 | 1,999,600 |
November 24 2017 | $200.39 | $201.35 | $198.81 | $199.15 | 1,268,500 |
Daily pricing data for Goldman Sachs dates back to 5/4/1999, and may be incomplete.
