The closing price for Goldman Sachs (GS) last year was $561.17, on December 31, 2024. It was up 53.1% for the year. The latest price is $887.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $563.57 | $565.38 | $558.99 | $561.17 | 1,055,800 |
December 30 2024 | $555.92 | $564.50 | $553.80 | $562.08 | 1,265,900 |
December 27 2024 | $565.46 | $570.32 | $559.92 | $564.66 | 1,486,000 |
December 26 2024 | $566.59 | $570.94 | $565.95 | $569.61 | 1,092,000 |
December 24 2024 | $562.72 | $571.13 | $559.93 | $571.13 | 913,400 |
December 23 2024 | $553.70 | $560.21 | $550.56 | $559.36 | 1,519,500 |
December 20 2024 | $543.84 | $561.44 | $542.31 | $554.78 | 4,515,900 |
December 19 2024 | $550.21 | $555.66 | $542.53 | $542.91 | 2,753,300 |
December 18 2024 | $565.94 | $567.88 | $533.60 | $539.25 | 3,271,600 |
December 17 2024 | $569.22 | $569.98 | $560.84 | $563.19 | 2,314,100 |
December 16 2024 | $576.24 | $576.50 | $567.13 | $574.60 | 1,713,300 |
December 13 2024 | $582.12 | $583.10 | $573.38 | $573.77 | 1,215,000 |
December 12 2024 | $580.74 | $584.39 | $576.84 | $579.78 | 1,218,400 |
December 11 2024 | $578.32 | $581.84 | $575.16 | $580.71 | 2,195,300 |
December 10 2024 | $578.20 | $584.34 | $572.08 | $573.33 | 2,600,800 |
December 09 2024 | $587.01 | $590.94 | $581.85 | $582.24 | 1,633,200 |
December 06 2024 | $585.22 | $588.00 | $582.48 | $587.69 | 1,405,700 |
December 05 2024 | $588.52 | $594.43 | $584.42 | $584.86 | 1,672,800 |
December 04 2024 | $590.94 | $592.19 | $584.82 | $586.74 | 1,617,300 |
December 03 2024 | $596.78 | $599.19 | $588.78 | $590.04 | 1,718,100 |
December 02 2024 | $595.84 | $599.67 | $589.27 | $589.68 | 1,804,100 |
November 29 2024 | $594.18 | $597.52 | $591.99 | $593.46 | 1,170,200 |
November 27 2024 | $592.59 | $597.05 | $588.30 | $590.40 | 1,424,500 |
November 26 2024 | $585.23 | $592.11 | $578.28 | $590.46 | 2,846,500 |
November 25 2024 | $593.67 | $596.12 | $583.96 | $588.06 | 2,940,800 |
Daily pricing data for Goldman Sachs dates back to 5/4/1999, and may be incomplete.
