The closing price for Goldman Sachs (GS) in December 2017 was $217.85, on December 29, 2017. It was up 2% for the month. The latest price is $625.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $218.80 | $219.47 | $216.27 | $217.85 | 2,519,253 |
December 28 2017 | $219.75 | $219.77 | $218.14 | $219.34 | 1,301,165 |
December 27 2017 | $220.61 | $220.61 | $218.50 | $218.87 | 1,567,928 |
December 26 2017 | $220.79 | $221.65 | $218.91 | $220.38 | 1,289,310 |
December 22 2017 | $223.75 | $224.16 | $220.38 | $221.45 | 2,100,623 |
December 21 2017 | $219.44 | $224.12 | $219.15 | $223.20 | 3,337,818 |
December 20 2017 | $221.37 | $221.56 | $217.67 | $218.21 | 2,052,359 |
December 19 2017 | $223.70 | $223.87 | $219.07 | $219.32 | 2,195,500 |
December 18 2017 | $222.33 | $224.04 | $221.62 | $222.35 | 2,575,573 |
December 15 2017 | $219.51 | $221.45 | $217.85 | $219.91 | 5,283,374 |
December 14 2017 | $219.88 | $221.95 | $218.47 | $218.47 | 3,353,191 |
December 13 2017 | $220.46 | $222.76 | $218.54 | $218.54 | 3,482,341 |
December 12 2017 | $214.48 | $220.80 | $214.37 | $220.35 | 3,464,242 |
December 11 2017 | $213.78 | $214.98 | $212.72 | $213.89 | 1,494,228 |
December 08 2017 | $214.21 | $214.36 | $211.39 | $214.08 | 1,959,075 |
December 07 2017 | $209.18 | $213.34 | $208.99 | $212.55 | 2,666,989 |
December 06 2017 | $211.41 | $212.14 | $209.62 | $210.32 | 2,331,424 |
December 05 2017 | $214.47 | $214.94 | $211.57 | $212.36 | 2,526,845 |
December 04 2017 | $217.96 | $217.97 | $213.79 | $214.34 | 3,326,126 |
December 01 2017 | $213.60 | $214.36 | $208.66 | $212.89 | 4,765,370 |
Daily pricing data for Goldman Sachs dates back to 5/4/1999, and may be incomplete.
