The closing price for Goldman Sachs (GS) in February 2022 was $313.12, on February 28, 2022. It was down 4.2% for the month. The latest price is $535.63.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2022 | $312.16 | $315.46 | $309.69 | $313.12 | 4,245,655 |
February 25 2022 | $312.11 | $321.75 | $312.11 | $321.22 | 2,980,478 |
February 24 2022 | $301.45 | $312.85 | $299.96 | $312.11 | 4,563,974 |
February 23 2022 | $318.88 | $320.43 | $311.77 | $313.02 | 2,217,335 |
February 22 2022 | $314.19 | $320.19 | $313.03 | $315.85 | 2,590,849 |
February 18 2022 | $317.04 | $321.11 | $315.02 | $317.47 | 2,910,900 |
February 17 2022 | $329.16 | $331.16 | $319.12 | $320.25 | 3,102,380 |
February 16 2022 | $331.52 | $333.05 | $327.10 | $330.33 | 2,165,268 |
February 15 2022 | $334.03 | $335.69 | $331.53 | $333.90 | 1,847,145 |
February 14 2022 | $333.09 | $334.22 | $327.70 | $330.50 | 2,585,620 |
February 11 2022 | $338.13 | $343.95 | $330.99 | $333.09 | 3,142,097 |
February 10 2022 | $341.03 | $346.25 | $338.38 | $339.98 | 2,406,181 |
February 09 2022 | $342.21 | $345.22 | $340.28 | $343.61 | 2,250,563 |
February 08 2022 | $340.45 | $341.89 | $336.02 | $339.55 | 3,422,322 |
February 07 2022 | $335.32 | $340.81 | $333.36 | $337.76 | 2,635,618 |
February 04 2022 | $332.27 | $340.33 | $331.22 | $337.25 | 3,762,311 |
February 03 2022 | $332.87 | $335.57 | $328.59 | $329.25 | 2,372,885 |
February 02 2022 | $333.49 | $338.11 | $328.29 | $333.09 | 2,742,362 |
February 01 2022 | $326.73 | $334.45 | $324.82 | $334.01 | 3,303,705 |
Daily pricing data for Goldman Sachs dates back to 5/4/1999, and may be incomplete.
