The closing price for Goldman Sachs (GS) in January 2022 was $325.40, on January 31, 2022. It was down 8.8% for the month. The latest price is $608.63.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2022 | $316.15 | $325.89 | $315.09 | $325.40 | 3,312,400 |
January 28 2022 | $309.85 | $318.49 | $305.92 | $318.36 | 3,714,600 |
January 27 2022 | $317.14 | $319.98 | $309.84 | $312.88 | 2,573,400 |
January 26 2022 | $317.99 | $321.55 | $310.47 | $314.39 | 3,745,900 |
January 25 2022 | $309.97 | $314.62 | $303.59 | $313.36 | 3,959,300 |
January 24 2022 | $309.47 | $315.67 | $299.30 | $315.04 | 6,569,800 |
January 21 2022 | $317.02 | $320.18 | $312.59 | $315.52 | 4,904,100 |
January 20 2022 | $320.10 | $327.69 | $317.57 | $319.36 | 4,599,900 |
January 19 2022 | $328.76 | $330.02 | $317.80 | $318.65 | 7,426,100 |
January 18 2022 | $330.32 | $331.72 | $318.57 | $325.14 | 13,123,500 |
January 14 2022 | $350.59 | $352.66 | $344.04 | $349.49 | 4,685,300 |
January 13 2022 | $361.52 | $364.11 | $357.58 | $358.54 | 2,497,800 |
January 12 2022 | $369.95 | $370.76 | $356.48 | $358.09 | 4,158,000 |
January 11 2022 | $367.21 | $370.04 | $363.59 | $369.78 | 1,748,800 |
January 10 2022 | $368.19 | $370.99 | $361.68 | $366.22 | 3,009,400 |
January 07 2022 | $364.84 | $367.48 | $361.96 | $364.70 | 2,360,700 |
January 06 2022 | $367.90 | $368.08 | $354.53 | $364.16 | 2,960,900 |
January 05 2022 | $375.97 | $378.60 | $365.04 | $365.72 | 3,469,600 |
January 04 2022 | $369.03 | $376.41 | $368.06 | $373.84 | 3,916,400 |
January 03 2022 | $356.89 | $366.34 | $355.37 | $362.70 | 3,334,300 |
Daily pricing data for Goldman Sachs dates back to 5/4/1999, and may be incomplete.
