The closing price for Goldman Sachs (GS) in December 2018 was $140.56, on December 31, 2018. It was down 13.9% for the month. The latest price is $1,000.91.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $137.81 | $140.62 | $137.81 | $140.56 | 4,550,000 |
December 28 2018 | $139.37 | $139.63 | $136.33 | $137.18 | 4,110,500 |
December 27 2018 | $134.73 | $139.18 | $133.80 | $139.18 | 4,973,000 |
December 26 2018 | $132.10 | $137.24 | $127.64 | $137.09 | 7,054,700 |
December 24 2018 | $133.79 | $134.63 | $129.84 | $131.56 | 3,783,500 |
December 21 2018 | $141.57 | $142.73 | $134.14 | $134.67 | 8,960,000 |
December 20 2018 | $141.69 | $144.43 | $140.65 | $141.70 | 6,488,200 |
December 19 2018 | $144.38 | $147.12 | $141.02 | $142.41 | 5,316,100 |
December 18 2018 | $142.86 | $145.58 | $142.47 | $144.30 | 5,150,800 |
December 17 2018 | $142.54 | $144.24 | $140.12 | $141.37 | 8,395,800 |
December 14 2018 | $146.69 | $148.31 | $145.04 | $145.37 | 5,078,300 |
December 13 2018 | $149.63 | $150.35 | $147.35 | $148.02 | 4,008,600 |
December 12 2018 | $150.19 | $151.46 | $148.49 | $148.68 | 3,677,300 |
December 11 2018 | $153.26 | $155.18 | $147.63 | $148.76 | 4,713,900 |
December 10 2018 | $150.28 | $151.32 | $146.98 | $150.47 | 4,528,300 |
December 07 2018 | $154.69 | $156.71 | $150.61 | $151.18 | 3,921,200 |
December 06 2018 | $152.57 | $155.56 | $151.58 | $154.90 | 5,275,500 |
December 04 2018 | $160.45 | $160.80 | $154.51 | $155.08 | 5,797,500 |
December 03 2018 | $163.24 | $164.63 | $161.23 | $161.24 | 4,017,000 |
Daily pricing data for Goldman Sachs dates back to 5/4/1999, and may be incomplete.