The closing price for Goldman Sachs (GS) in January 2022 was $322.06, on January 31, 2022. It was down 8.8% for the month. The latest price is $745.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2022 | $312.91 | $322.54 | $311.86 | $322.06 | 3,312,400 |
January 28 2022 | $306.67 | $315.23 | $302.79 | $315.10 | 3,714,600 |
January 27 2022 | $313.88 | $316.70 | $306.66 | $309.67 | 2,573,400 |
January 26 2022 | $314.73 | $318.25 | $307.29 | $311.17 | 3,745,900 |
January 25 2022 | $306.79 | $311.39 | $300.48 | $310.14 | 3,959,300 |
January 24 2022 | $306.30 | $312.43 | $296.23 | $311.81 | 6,569,800 |
January 21 2022 | $313.76 | $316.90 | $309.39 | $312.28 | 4,904,100 |
January 20 2022 | $316.81 | $324.33 | $314.31 | $316.09 | 4,599,900 |
January 19 2022 | $325.39 | $326.63 | $314.54 | $315.38 | 7,426,100 |
January 18 2022 | $326.93 | $328.32 | $315.30 | $321.81 | 13,123,500 |
January 14 2022 | $346.99 | $349.04 | $340.51 | $345.91 | 4,685,300 |
January 13 2022 | $357.81 | $360.37 | $353.91 | $354.86 | 2,497,800 |
January 12 2022 | $366.16 | $366.96 | $352.83 | $354.42 | 4,158,000 |
January 11 2022 | $363.44 | $366.25 | $359.86 | $365.99 | 1,748,800 |
January 10 2022 | $364.41 | $367.18 | $357.97 | $362.46 | 3,009,400 |
January 07 2022 | $361.10 | $363.71 | $358.25 | $360.95 | 2,360,700 |
January 06 2022 | $364.12 | $364.31 | $350.89 | $360.43 | 2,960,900 |
January 05 2022 | $372.11 | $374.71 | $361.30 | $361.97 | 3,469,600 |
January 04 2022 | $365.24 | $372.55 | $364.29 | $370.01 | 3,916,400 |
January 03 2022 | $353.23 | $362.58 | $351.72 | $358.98 | 3,334,300 |
Daily pricing data for Goldman Sachs dates back to 5/4/1999, and may be incomplete.
