The closing price for Goldman Sachs (GS) in March 2020 was $135.53, on March 31, 2020. It was down 23.2% for the month. The latest price is $789.37.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2020 | $138.63 | $141.24 | $134.77 | $135.53 | 3,588,200 |
March 30 2020 | $138.98 | $140.65 | $134.30 | $139.94 | 4,152,800 |
March 27 2020 | $139.47 | $143.54 | $137.64 | $138.82 | 4,186,700 |
March 26 2020 | $137.09 | $146.99 | $135.29 | $145.35 | 6,762,200 |
March 25 2020 | $135.54 | $142.21 | $127.40 | $136.00 | 8,587,800 |
March 24 2020 | $126.53 | $134.93 | $125.92 | $134.66 | 6,647,400 |
March 23 2020 | $119.26 | $124.44 | $116.83 | $118.33 | 5,472,600 |
March 20 2020 | $130.62 | $130.80 | $121.24 | $121.35 | 7,561,300 |
March 19 2020 | $120.44 | $133.69 | $114.72 | $131.06 | 6,548,200 |
March 18 2020 | $131.51 | $136.74 | $118.72 | $122.76 | 9,543,200 |
March 17 2020 | $137.64 | $146.18 | $131.51 | $139.11 | 6,876,300 |
March 16 2020 | $131.71 | $148.64 | $131.51 | $135.59 | 6,888,000 |
March 13 2020 | $142.75 | $155.67 | $133.57 | $155.33 | 6,368,400 |
March 12 2020 | $140.27 | $146.19 | $131.51 | $132.10 | 8,357,700 |
March 11 2020 | $156.48 | $158.48 | $149.89 | $150.70 | 5,314,000 |
March 10 2020 | $159.23 | $162.54 | $151.93 | $161.62 | 6,803,900 |
March 09 2020 | $152.18 | $157.15 | $149.18 | $151.51 | 6,443,000 |
March 06 2020 | $167.17 | $172.10 | $165.94 | $169.07 | 5,071,900 |
March 05 2020 | $176.51 | $178.39 | $172.67 | $174.28 | 4,151,500 |
March 04 2020 | $180.46 | $183.16 | $177.71 | $183.01 | 3,520,400 |
March 03 2020 | $183.23 | $185.68 | $177.20 | $178.35 | 5,677,200 |
March 02 2020 | $176.58 | $183.78 | $173.27 | $183.65 | 5,285,500 |
Daily pricing data for Goldman Sachs dates back to 5/4/1999, and may be incomplete.
