The closing price for Goldman Sachs (GS) in January 2022 was $318.80, on January 31, 2022. It was down 8.8% for the month. The latest price is $899.67.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2022 | $309.74 | $319.27 | $308.69 | $318.80 | 3,312,400 |
January 28 2022 | $303.56 | $312.03 | $299.71 | $311.90 | 3,714,600 |
January 27 2022 | $310.70 | $313.48 | $303.55 | $306.53 | 2,573,400 |
January 26 2022 | $311.53 | $315.02 | $304.17 | $308.01 | 3,745,900 |
January 25 2022 | $303.68 | $308.24 | $297.43 | $307.00 | 3,959,300 |
January 24 2022 | $303.19 | $309.26 | $293.23 | $308.65 | 6,569,800 |
January 21 2022 | $310.58 | $313.68 | $306.25 | $309.12 | 4,904,100 |
January 20 2022 | $313.60 | $321.04 | $311.12 | $312.88 | 4,599,900 |
January 19 2022 | $322.09 | $323.32 | $311.35 | $312.18 | 7,426,100 |
January 18 2022 | $323.61 | $324.99 | $312.10 | $318.55 | 13,123,500 |
January 14 2022 | $343.47 | $345.50 | $337.06 | $342.40 | 4,685,300 |
January 13 2022 | $354.18 | $356.72 | $350.32 | $351.26 | 2,497,800 |
January 12 2022 | $362.44 | $363.23 | $349.25 | $350.82 | 4,158,000 |
January 11 2022 | $359.76 | $362.53 | $356.22 | $362.27 | 1,748,800 |
January 10 2022 | $360.72 | $363.46 | $354.34 | $358.79 | 3,009,400 |
January 07 2022 | $357.44 | $360.03 | $354.62 | $357.29 | 2,360,700 |
January 06 2022 | $360.43 | $360.61 | $347.33 | $356.77 | 2,960,900 |
January 05 2022 | $368.34 | $370.91 | $357.64 | $358.30 | 3,469,600 |
January 04 2022 | $361.54 | $368.77 | $360.59 | $366.25 | 3,916,400 |
January 03 2022 | $349.64 | $358.90 | $348.15 | $355.33 | 3,334,300 |
Daily pricing data for Goldman Sachs dates back to 5/4/1999, and may be incomplete.
