The lowest closing price for Goldman Sachs (GS) in 2018 was $134.87, on December 24, 2018. It was down 34.3% for the year. The latest price is $558.86.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $141.28 | $144.16 | $141.28 | $144.10 | 4,550,009 |
December 28 2018 | $142.89 | $143.15 | $139.76 | $140.64 | 4,110,520 |
December 27 2018 | $138.13 | $142.69 | $137.18 | $142.69 | 4,972,964 |
December 26 2018 | $135.43 | $140.70 | $130.86 | $140.55 | 7,054,656 |
December 24 2018 | $137.16 | $138.02 | $133.11 | $134.87 | 3,783,497 |
December 21 2018 | $145.14 | $146.33 | $137.52 | $138.06 | 8,960,030 |
December 20 2018 | $145.26 | $148.07 | $144.20 | $145.28 | 6,488,177 |
December 19 2018 | $148.02 | $150.83 | $144.58 | $146.00 | 5,316,095 |
December 18 2018 | $146.46 | $149.25 | $146.06 | $147.94 | 5,150,789 |
December 17 2018 | $146.13 | $147.88 | $143.65 | $144.93 | 8,395,805 |
December 14 2018 | $150.39 | $152.05 | $148.69 | $149.04 | 5,078,341 |
December 13 2018 | $153.40 | $154.14 | $151.06 | $151.75 | 4,008,550 |
December 12 2018 | $153.98 | $155.27 | $152.24 | $152.43 | 3,677,292 |
December 11 2018 | $157.13 | $159.10 | $151.35 | $152.51 | 4,713,871 |
December 10 2018 | $154.07 | $155.14 | $150.68 | $154.26 | 4,528,341 |
December 07 2018 | $158.60 | $160.67 | $154.41 | $154.99 | 3,921,232 |
December 06 2018 | $156.42 | $159.48 | $155.40 | $158.80 | 5,275,511 |
December 04 2018 | $164.50 | $164.86 | $158.41 | $158.99 | 5,797,535 |
December 03 2018 | $167.35 | $168.78 | $165.30 | $165.31 | 4,017,006 |
November 30 2018 | $164.39 | $165.15 | $162.28 | $164.50 | 6,219,958 |
November 29 2018 | $169.09 | $170.33 | $166.63 | $168.08 | 2,666,117 |
November 28 2018 | $167.40 | $170.50 | $165.16 | $170.41 | 3,762,873 |
November 27 2018 | $166.16 | $167.21 | $164.58 | $166.38 | 2,345,380 |
November 26 2018 | $164.24 | $167.73 | $163.83 | $166.97 | 3,143,267 |
November 23 2018 | $164.62 | $164.85 | $162.33 | $162.47 | 1,862,633 |
Daily pricing data for Goldman Sachs dates back to 5/4/1999, and may be incomplete.
