The closing price for Goldman Sachs (GS) in March 2020 was $133.57, on March 31, 2020. It was down 23.2% for the month. The latest price is $1,026.14.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2020 | $136.63 | $139.19 | $132.82 | $133.57 | 3,588,200 |
March 30 2020 | $136.96 | $138.61 | $132.35 | $137.91 | 4,152,800 |
March 27 2020 | $137.45 | $141.47 | $135.65 | $136.81 | 4,186,700 |
March 26 2020 | $135.11 | $144.86 | $133.33 | $143.25 | 6,762,200 |
March 25 2020 | $133.58 | $140.15 | $125.56 | $134.03 | 8,587,800 |
March 24 2020 | $124.69 | $132.97 | $124.10 | $132.71 | 6,647,400 |
March 23 2020 | $117.53 | $122.64 | $115.14 | $116.62 | 5,472,600 |
March 20 2020 | $128.73 | $128.90 | $119.48 | $119.59 | 7,561,300 |
March 19 2020 | $118.70 | $131.75 | $113.06 | $129.16 | 6,548,200 |
March 18 2020 | $129.60 | $134.76 | $117.00 | $120.98 | 9,543,200 |
March 17 2020 | $135.65 | $144.07 | $129.60 | $137.09 | 6,876,300 |
March 16 2020 | $129.80 | $146.49 | $129.60 | $133.63 | 6,888,000 |
March 13 2020 | $140.68 | $153.41 | $131.63 | $153.08 | 6,368,400 |
March 12 2020 | $138.24 | $144.07 | $129.60 | $130.19 | 8,357,700 |
March 11 2020 | $154.21 | $156.19 | $147.72 | $148.52 | 5,314,000 |
March 10 2020 | $156.92 | $160.19 | $149.73 | $159.28 | 6,803,900 |
March 09 2020 | $149.98 | $154.87 | $147.02 | $149.31 | 6,443,000 |
March 06 2020 | $164.75 | $169.61 | $163.54 | $166.63 | 5,071,900 |
March 05 2020 | $173.95 | $175.80 | $170.17 | $171.76 | 4,151,500 |
March 04 2020 | $177.85 | $180.51 | $175.14 | $180.35 | 3,520,400 |
March 03 2020 | $180.58 | $182.99 | $174.63 | $175.77 | 5,677,200 |
March 02 2020 | $174.02 | $181.11 | $170.76 | $180.99 | 5,285,500 |
Daily pricing data for Goldman Sachs dates back to 5/4/1999, and may be incomplete.