The closing price for Goldman Sachs (GS) in 2022 was $324.96, on December 30, 2022. It was down 9.4% for the year. The latest price is $625.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $323.41 | $325.25 | $321.19 | $324.96 | 1,031,535 |
December 29 2022 | $324.07 | $326.15 | $322.93 | $325.01 | 1,273,551 |
December 28 2022 | $322.23 | $324.46 | $321.10 | $322.58 | 1,117,275 |
December 27 2022 | $327.92 | $329.10 | $323.45 | $323.63 | 1,035,110 |
December 23 2022 | $326.34 | $329.10 | $324.70 | $326.98 | 1,062,061 |
December 22 2022 | $328.54 | $329.38 | $321.65 | $327.04 | 1,529,264 |
December 21 2022 | $329.58 | $332.06 | $328.28 | $331.38 | 1,923,118 |
December 20 2022 | $327.43 | $328.78 | $325.06 | $326.01 | 1,622,994 |
December 19 2022 | $327.69 | $329.71 | $324.25 | $326.12 | 1,646,653 |
December 16 2022 | $326.57 | $329.12 | $324.98 | $327.77 | 5,008,921 |
December 15 2022 | $335.46 | $337.00 | $329.27 | $331.06 | 3,164,047 |
December 14 2022 | $347.32 | $349.04 | $340.17 | $341.05 | 2,519,710 |
December 13 2022 | $354.53 | $358.25 | $345.90 | $348.91 | 3,062,618 |
December 12 2022 | $339.33 | $344.48 | $337.22 | $343.70 | 1,750,370 |
December 09 2022 | $337.57 | $342.24 | $337.10 | $339.87 | 1,588,812 |
December 08 2022 | $342.61 | $343.14 | $336.95 | $338.87 | 1,967,822 |
December 07 2022 | $343.04 | $345.70 | $338.94 | $340.61 | 2,128,204 |
December 06 2022 | $349.66 | $350.50 | $341.00 | $343.44 | 3,081,920 |
December 05 2022 | $358.24 | $358.55 | $349.50 | $351.61 | 2,329,570 |
December 02 2022 | $361.05 | $362.00 | $358.10 | $360.16 | 1,932,530 |
December 01 2022 | $365.77 | $365.77 | $360.04 | $363.22 | 1,706,386 |
November 30 2022 | $361.98 | $365.44 | $354.98 | $365.44 | 2,964,127 |
November 29 2022 | $358.33 | $361.91 | $356.58 | $360.76 | 1,746,942 |
November 28 2022 | $362.38 | $365.16 | $358.11 | $359.49 | 2,232,764 |
November 25 2022 | $362.69 | $366.15 | $362.14 | $365.60 | 1,129,250 |
Daily pricing data for Goldman Sachs dates back to 5/4/1999, and may be incomplete.
