The closing price for Goldman Sachs (GS) in January 2022 was $320.47, on January 31, 2022. It was down 8.8% for the month. The latest price is $951.84.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2022 | $311.37 | $320.95 | $310.32 | $320.47 | 3,312,400 |
January 28 2022 | $305.16 | $313.67 | $301.29 | $313.54 | 3,714,600 |
January 27 2022 | $312.33 | $315.13 | $305.15 | $308.14 | 2,573,400 |
January 26 2022 | $313.17 | $316.68 | $305.77 | $309.63 | 3,745,900 |
January 25 2022 | $305.28 | $309.86 | $299.00 | $308.61 | 3,959,300 |
January 24 2022 | $304.79 | $310.89 | $294.77 | $310.27 | 6,569,800 |
January 21 2022 | $312.22 | $315.33 | $307.86 | $310.74 | 4,904,100 |
January 20 2022 | $315.25 | $322.73 | $312.76 | $314.53 | 4,599,900 |
January 19 2022 | $323.78 | $325.02 | $312.98 | $313.82 | 7,426,100 |
January 18 2022 | $325.32 | $326.70 | $313.74 | $320.22 | 13,123,500 |
January 14 2022 | $345.28 | $347.32 | $338.83 | $344.20 | 4,685,300 |
January 13 2022 | $356.05 | $358.60 | $352.16 | $353.11 | 2,497,800 |
January 12 2022 | $364.35 | $365.15 | $351.09 | $352.67 | 4,158,000 |
January 11 2022 | $361.65 | $364.44 | $358.09 | $364.18 | 1,748,800 |
January 10 2022 | $362.62 | $365.37 | $356.20 | $360.67 | 3,009,400 |
January 07 2022 | $359.32 | $361.92 | $356.48 | $359.17 | 2,360,700 |
January 06 2022 | $362.33 | $362.51 | $349.16 | $358.65 | 2,960,900 |
January 05 2022 | $370.28 | $372.86 | $359.52 | $360.19 | 3,469,600 |
January 04 2022 | $363.44 | $370.71 | $362.49 | $368.18 | 3,916,400 |
January 03 2022 | $351.48 | $360.79 | $349.98 | $357.20 | 3,334,300 |
Daily pricing data for Goldman Sachs dates back to 5/4/1999, and may be incomplete.
