The closing price for Goldman Sachs (GS) in 2012 was $100.44, on December 31, 2012. It was up 39.5% for the year. The latest price is $745.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $98.76 | $100.54 | $98.26 | $100.44 | 3,623,000 |
December 28 2012 | $99.00 | $99.70 | $98.69 | $98.84 | 1,859,200 |
December 27 2012 | $100.43 | $101.03 | $98.09 | $99.74 | 3,263,500 |
December 26 2012 | $100.92 | $101.81 | $100.09 | $100.13 | 2,210,100 |
December 24 2012 | $100.69 | $101.18 | $100.32 | $100.43 | 1,359,300 |
December 21 2012 | $99.71 | $101.54 | $98.92 | $101.14 | 6,393,300 |
December 20 2012 | $100.28 | $102.14 | $99.70 | $102.14 | 4,402,500 |
December 19 2012 | $101.32 | $101.81 | $99.85 | $100.20 | 5,525,400 |
December 18 2012 | $98.29 | $100.79 | $98.03 | $100.61 | 8,040,300 |
December 17 2012 | $94.64 | $97.24 | $94.51 | $97.24 | 5,476,700 |
December 14 2012 | $93.27 | $94.54 | $93.15 | $93.99 | 3,717,200 |
December 13 2012 | $92.77 | $93.83 | $92.59 | $93.31 | 3,329,100 |
December 12 2012 | $93.93 | $94.47 | $92.98 | $92.99 | 5,372,400 |
December 11 2012 | $92.57 | $94.33 | $92.16 | $93.59 | 5,696,500 |
December 10 2012 | $91.82 | $92.26 | $91.04 | $92.14 | 3,331,900 |
December 07 2012 | $92.73 | $92.91 | $91.45 | $91.79 | 3,960,500 |
December 06 2012 | $92.30 | $92.51 | $91.50 | $92.28 | 2,330,900 |
December 05 2012 | $92.14 | $92.84 | $91.34 | $92.23 | 3,283,000 |
December 04 2012 | $93.01 | $93.22 | $91.50 | $91.80 | 3,591,600 |
December 03 2012 | $93.25 | $94.21 | $92.97 | $93.23 | 3,613,900 |
November 30 2012 | $92.88 | $94.05 | $92.67 | $92.75 | 4,264,300 |
November 29 2012 | $94.49 | $94.84 | $93.32 | $93.49 | 2,980,800 |
November 28 2012 | $92.32 | $93.96 | $91.79 | $93.96 | 3,811,200 |
November 27 2012 | $94.48 | $95.14 | $92.82 | $92.84 | 3,875,200 |
November 26 2012 | $93.43 | $94.84 | $92.91 | $94.83 | 3,371,000 |
Daily pricing data for Goldman Sachs dates back to 5/4/1999, and may be incomplete.
