| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
2025 | $570.54 | $841.18 | $434.87 | $805.50 | 516,179,917 |
2024 | $368.28 | $602.64 | $357.77 | $563.95 | 551,112,200 |
2023 | $322.01 | $372.86 | $275.97 | $370.94 | 585,734,800 |
2022 | $353.23 | $374.71 | $255.34 | $320.04 | 659,356,700 |
2021 | $238.26 | $384.94 | $232.16 | $347.37 | 689,796,200 |
2020 | $201.29 | $235.52 | $114.72 | $235.33 | 908,188,600 |
2019 | $140.30 | $202.34 | $139.47 | $200.36 | 649,800,700 |
2018 | $217.09 | $232.51 | $129.52 | $142.62 | 849,165,900 |
2017 | $201.84 | $220.77 | $175.39 | $214.55 | 813,008,500 |
2016 | $143.96 | $204.23 | $113.87 | $199.14 | 943,572,100 |
2015 | $157.85 | $177.93 | $136.69 | $147.59 | 703,297,300 |
2014 | $141.16 | $160.08 | $121.39 | $156.66 | 737,008,700 |
2013 | $103.39 | $141.55 | $102.06 | $141.41 | 905,996,200 |
2012 | $72.02 | $102.14 | $70.59 | $100.44 | 1,280,208,800 |
2011 | $130.60 | $134.26 | $65.03 | $70.05 | 1,692,929,700 |
2010 | $128.99 | $141.72 | $98.70 | $128.77 | 2,750,970,800 |
2009 | $62.95 | $146.54 | $44.30 | $128.07 | 4,004,602,500 |
2008 | $159.56 | $159.75 | $35.52 | $63.23 | 4,244,211,000 |
2007 | $148.03 | $186.23 | $116.73 | $159.75 | 2,414,238,700 |
2006 | $92.73 | $152.53 | $90.92 | $147.11 | 1,167,932,200 |
2005 | $76.07 | $98.79 | $69.04 | $93.47 | 947,414,600 |
2004 | $70.90 | $80.41 | $60.24 | $75.45 | 908,601,800 |
2003 | $48.43 | $72.32 | $43.47 | $70.85 | 983,067,800 |
2002 | $65.47 | $68.61 | $41.51 | $48.43 | 1,125,765,800 |
2001 | $73.25 | $84.31 | $44.57 | $65.43 | 759,902,600 |
Daily pricing data for Goldman Sachs dates back to 5/4/1999, and may be incomplete.
