The closing price for Goldman Sachs (GS) in 2012 was $99.95, on December 31, 2012. It was up 39.5% for the year. The latest price is $890.54.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $98.27 | $100.04 | $97.78 | $99.95 | 3,623,000 |
December 28 2012 | $98.51 | $99.21 | $98.21 | $98.35 | 1,859,200 |
December 27 2012 | $99.94 | $100.53 | $97.60 | $99.25 | 3,263,500 |
December 26 2012 | $100.42 | $101.31 | $99.59 | $99.63 | 2,210,100 |
December 24 2012 | $100.19 | $100.68 | $99.82 | $99.93 | 1,359,300 |
December 21 2012 | $99.22 | $101.04 | $98.43 | $100.64 | 6,393,300 |
December 20 2012 | $99.78 | $101.64 | $99.21 | $101.64 | 4,402,500 |
December 19 2012 | $100.82 | $101.31 | $99.36 | $99.70 | 5,525,400 |
December 18 2012 | $97.80 | $100.29 | $97.54 | $100.11 | 8,040,300 |
December 17 2012 | $94.17 | $96.76 | $94.05 | $96.76 | 5,476,700 |
December 14 2012 | $92.81 | $94.08 | $92.69 | $93.52 | 3,717,200 |
December 13 2012 | $92.31 | $93.37 | $92.14 | $92.85 | 3,329,100 |
December 12 2012 | $93.47 | $94.01 | $92.52 | $92.53 | 5,372,400 |
December 11 2012 | $92.11 | $93.87 | $91.70 | $93.13 | 5,696,500 |
December 10 2012 | $91.37 | $91.81 | $90.59 | $91.68 | 3,331,900 |
December 07 2012 | $92.28 | $92.46 | $91.00 | $91.34 | 3,960,500 |
December 06 2012 | $91.85 | $92.05 | $91.05 | $91.83 | 2,330,900 |
December 05 2012 | $91.69 | $92.38 | $90.89 | $91.77 | 3,283,000 |
December 04 2012 | $92.55 | $92.76 | $91.05 | $91.34 | 3,591,600 |
December 03 2012 | $92.79 | $93.74 | $92.51 | $92.77 | 3,613,900 |
November 30 2012 | $92.43 | $93.58 | $92.21 | $92.29 | 4,264,300 |
November 29 2012 | $94.02 | $94.38 | $92.86 | $93.03 | 2,980,800 |
November 28 2012 | $91.87 | $93.50 | $91.34 | $93.50 | 3,811,200 |
November 27 2012 | $94.02 | $94.67 | $92.36 | $92.39 | 3,875,200 |
November 26 2012 | $92.97 | $94.37 | $92.46 | $94.36 | 3,371,000 |
Daily pricing data for Goldman Sachs dates back to 5/4/1999, and may be incomplete.
