The closing price for Goldman Sachs (GS) in December 2015 was $146.86, on December 31, 2015. It was down 5.7% for the month. The latest price is $859.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $147.62 | $149.03 | $146.70 | $146.86 | 1,773,900 |
December 30 2015 | $149.35 | $149.55 | $148.18 | $148.32 | 1,514,300 |
December 29 2015 | $148.98 | $150.08 | $148.71 | $149.55 | 1,848,900 |
December 28 2015 | $148.12 | $148.25 | $146.55 | $148.00 | 1,723,300 |
December 24 2015 | $148.53 | $149.26 | $148.32 | $148.69 | 1,107,600 |
December 23 2015 | $147.25 | $149.12 | $147.05 | $149.08 | 2,367,900 |
December 22 2015 | $145.78 | $147.24 | $144.27 | $146.72 | 2,312,800 |
December 21 2015 | $144.64 | $145.17 | $143.28 | $144.84 | 2,472,900 |
December 18 2015 | $147.66 | $148.23 | $142.92 | $143.00 | 6,740,800 |
December 17 2015 | $152.28 | $153.11 | $148.80 | $148.80 | 2,807,900 |
December 16 2015 | $149.94 | $152.28 | $148.05 | $151.74 | 3,191,700 |
December 15 2015 | $145.85 | $149.35 | $145.74 | $148.32 | 3,398,700 |
December 14 2015 | $143.96 | $145.56 | $140.89 | $143.74 | 5,102,400 |
December 11 2015 | $146.42 | $146.80 | $142.99 | $143.87 | 3,750,100 |
December 10 2015 | $147.48 | $149.88 | $146.93 | $148.40 | 2,212,300 |
December 09 2015 | $148.32 | $150.63 | $146.54 | $147.26 | 3,907,500 |
December 08 2015 | $149.87 | $150.32 | $148.18 | $149.06 | 2,663,800 |
December 07 2015 | $154.83 | $154.92 | $150.75 | $151.15 | 3,499,900 |
December 04 2015 | $151.25 | $155.33 | $150.55 | $154.82 | 3,517,200 |
December 03 2015 | $155.36 | $156.17 | $150.53 | $150.91 | 3,599,000 |
December 02 2015 | $157.51 | $157.95 | $154.66 | $155.04 | 1,817,200 |
December 01 2015 | $155.82 | $157.39 | $154.83 | $157.33 | 4,140,900 |
Daily pricing data for Goldman Sachs dates back to 5/4/1999, and may be incomplete.
