| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
2025 | $576.45 | $668.87 | $460.00 | $470.81 | 181,849,770 |
2024 | $372.10 | $608.89 | $361.48 | $569.79 | 551,220,205 |
2023 | $325.35 | $376.72 | $278.83 | $374.79 | 585,910,805 |
2022 | $356.89 | $378.59 | $257.99 | $323.36 | 659,413,558 |
2021 | $240.73 | $388.93 | $234.57 | $350.97 | 689,853,268 |
2020 | $203.38 | $237.97 | $115.91 | $237.77 | 908,552,349 |
2019 | $141.76 | $204.44 | $140.91 | $202.43 | 650,550,837 |
2018 | $219.34 | $234.92 | $130.86 | $144.10 | 849,536,089 |
2017 | $203.93 | $223.06 | $177.20 | $216.78 | 813,095,590 |
2016 | $145.45 | $206.34 | $115.05 | $201.20 | 943,783,517 |
2015 | $159.49 | $179.77 | $138.11 | $149.12 | 703,455,512 |
2014 | $142.63 | $161.74 | $122.65 | $158.29 | 739,315,815 |
2013 | $104.46 | $143.02 | $103.12 | $142.88 | 906,472,848 |
2012 | $72.77 | $103.20 | $71.33 | $101.48 | 1,280,263,421 |
2011 | $131.95 | $135.66 | $65.70 | $70.78 | 1,693,435,567 |
2010 | $130.33 | $143.18 | $99.72 | $130.10 | 2,752,037,168 |
2009 | $63.61 | $148.06 | $44.76 | $129.40 | 4,006,143,671 |
2008 | $161.22 | $161.40 | $35.89 | $63.89 | 4,246,619,338 |
2007 | $149.56 | $188.16 | $117.94 | $161.40 | 2,412,522,995 |
2006 | $93.69 | $154.11 | $91.86 | $148.63 | 1,166,953,700 |
2005 | $76.86 | $99.82 | $69.76 | $94.43 | 948,332,700 |
2004 | $71.63 | $81.24 | $60.86 | $76.23 | 909,431,000 |
2003 | $48.93 | $73.07 | $43.92 | $71.58 | 984,084,647 |
2002 | $66.15 | $69.32 | $41.94 | $48.93 | 1,126,084,698 |
2001 | $74.01 | $85.18 | $45.03 | $66.11 | 760,026,400 |
Daily pricing data for Goldman Sachs dates back to 5/4/1999, and may be incomplete.
