The closing price for Goldman Sachs (GS) in 2014 was $158.29, on December 31, 2014. It was up 11% for the year. The latest price is $547.43.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $160.59 | $160.74 | $158.24 | $158.29 | 1,566,780 |
December 30 2014 | $159.65 | $160.47 | $158.90 | $159.82 | 1,136,152 |
December 29 2014 | $159.71 | $160.84 | $159.09 | $160.21 | 1,229,873 |
December 26 2014 | $160.13 | $160.46 | $159.57 | $159.61 | 1,016,252 |
December 24 2014 | $160.56 | $160.67 | $159.25 | $159.97 | 697,700 |
December 23 2014 | $159.52 | $160.14 | $159.02 | $159.65 | 2,346,066 |
December 22 2014 | $158.36 | $158.83 | $157.41 | $158.78 | 3,056,427 |
December 19 2014 | $157.00 | $159.24 | $156.82 | $157.84 | 4,798,226 |
December 18 2014 | $153.53 | $156.51 | $153.37 | $156.47 | 4,209,608 |
December 17 2014 | $150.35 | $152.30 | $149.96 | $151.10 | 5,074,804 |
December 16 2014 | $150.23 | $152.65 | $148.95 | $149.70 | 4,181,927 |
December 15 2014 | $155.35 | $155.82 | $151.41 | $151.52 | 4,729,064 |
December 12 2014 | $156.56 | $157.31 | $153.58 | $154.20 | 3,838,914 |
December 11 2014 | $157.61 | $159.19 | $157.20 | $158.05 | 3,179,459 |
December 10 2014 | $159.63 | $160.05 | $156.47 | $156.79 | 6,506,655 |
December 09 2014 | $158.17 | $161.05 | $157.53 | $160.79 | 4,568,408 |
December 08 2014 | $159.61 | $161.74 | $158.84 | $160.56 | 2,714,961 |
December 05 2014 | $157.38 | $160.82 | $157.23 | $159.61 | 3,625,473 |
December 04 2014 | $155.80 | $157.07 | $155.13 | $156.75 | 3,162,010 |
December 03 2014 | $154.95 | $156.65 | $154.61 | $155.93 | 3,049,585 |
December 02 2014 | $154.60 | $155.93 | $154.19 | $155.31 | 3,116,089 |
December 01 2014 | $153.53 | $154.03 | $151.56 | $153.69 | 2,468,967 |
November 28 2014 | $153.85 | $154.74 | $153.62 | $153.86 | 1,195,167 |
November 26 2014 | $154.60 | $154.60 | $152.82 | $153.46 | 2,024,075 |
November 25 2014 | $155.07 | $155.07 | $153.20 | $153.74 | 3,677,892 |
Daily pricing data for Goldman Sachs dates back to 5/4/1999, and may be incomplete.
