The closing price for Goldman Sachs (GS) between 2016 and 2024 was $563.95, on December 31. It was up 291.7% in that time. The latest price is $764.36.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2024 | $598.79 | $602.64 | $536.25 | $563.95 | 38,981,500 |
November 2024 | $509.60 | $600.48 | $500.30 | $596.40 | 49,162,600 |
October 2024 | $484.69 | $529.70 | $474.52 | $507.44 | 41,889,200 |
September 2024 | $497.32 | $499.51 | $448.33 | $485.21 | 39,016,900 |
August 2024 | $496.86 | $500.97 | $426.10 | $500.05 | 44,402,100 |
July 2024 | $442.80 | $503.94 | $442.31 | $495.92 | 52,458,200 |
June 2024 | $447.05 | $452.55 | $427.84 | $440.67 | 38,992,800 |
May 2024 | $413.20 | $456.57 | $411.75 | $444.76 | 48,543,700 |
April 2024 | $403.50 | $419.63 | $374.88 | $413.22 | 54,684,900 |
March 2024 | $377.31 | $405.94 | $369.36 | $404.48 | 45,998,300 |
February 2024 | $369.65 | $383.46 | $360.78 | $376.75 | 44,348,700 |
January 2024 | $368.28 | $378.77 | $357.77 | $369.25 | 52,633,300 |
December 2023 | $328.34 | $372.86 | $327.34 | $370.94 | 44,129,800 |
November 2023 | $289.30 | $331.51 | $288.83 | $328.41 | 41,300,200 |
October 2023 | $307.13 | $308.61 | $275.97 | $289.56 | 49,101,000 |
September 2023 | $314.42 | $330.17 | $304.22 | $308.60 | 34,252,100 |
August 2023 | $334.83 | $339.30 | $300.78 | $312.55 | 39,256,100 |
July 2023 | $304.95 | $342.04 | $295.77 | $336.60 | 53,380,000 |
June 2023 | $306.94 | $328.90 | $293.74 | $305.07 | 54,495,000 |
May 2023 | $322.96 | $326.16 | $297.87 | $306.36 | 40,053,000 |
April 2023 | $306.15 | $323.91 | $299.79 | $322.39 | 41,876,000 |
March 2023 | $327.97 | $336.86 | $283.37 | $307.06 | 71,663,200 |
February 2023 | $334.69 | $353.87 | $327.45 | $327.75 | 43,626,100 |
January 2023 | $322.01 | $348.90 | $313.31 | $340.94 | 72,602,300 |
December 2022 | $360.23 | $360.23 | $316.24 | $320.04 | 42,481,000 |
Daily pricing data for Goldman Sachs dates back to 5/4/1999, and may be incomplete.
