The lowest closing price for Goldman Sachs (GS) in 2019 was $146.23, on January 3, 2019. It was up 42.8% for the year. The latest price is $558.86.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $202.24 | $202.47 | $201.33 | $202.43 | 1,447,336 |
December 30 2019 | $203.98 | $203.98 | $202.06 | $202.32 | 1,494,667 |
December 27 2019 | $204.09 | $204.44 | $202.91 | $203.08 | 1,343,887 |
December 26 2019 | $202.73 | $204.43 | $202.49 | $203.56 | 1,704,161 |
December 24 2019 | $201.60 | $202.45 | $201.06 | $202.42 | 467,722 |
December 23 2019 | $202.20 | $202.92 | $201.10 | $201.69 | 1,671,705 |
December 20 2019 | $203.34 | $203.63 | $201.28 | $201.55 | 3,716,158 |
December 19 2019 | $203.33 | $203.72 | $201.58 | $202.44 | 2,420,063 |
December 18 2019 | $204.23 | $204.43 | $202.44 | $202.89 | 2,280,912 |
December 17 2019 | $202.50 | $204.32 | $201.44 | $203.51 | 3,590,439 |
December 16 2019 | $201.18 | $203.11 | $200.62 | $200.77 | 3,219,426 |
December 13 2019 | $199.61 | $200.73 | $196.95 | $198.09 | 1,908,243 |
December 12 2019 | $195.37 | $199.66 | $194.22 | $199.02 | 2,975,577 |
December 11 2019 | $195.67 | $196.20 | $194.43 | $194.74 | 1,778,596 |
December 10 2019 | $195.16 | $196.23 | $194.18 | $195.35 | 1,854,483 |
December 09 2019 | $197.75 | $197.79 | $195.25 | $195.29 | 2,149,451 |
December 06 2019 | $193.65 | $198.45 | $192.65 | $197.75 | 4,229,733 |
December 05 2019 | $191.18 | $191.61 | $189.66 | $191.17 | 1,329,572 |
December 04 2019 | $188.00 | $191.04 | $186.98 | $190.12 | 1,583,647 |
December 03 2019 | $189.67 | $189.67 | $184.89 | $186.86 | 3,279,762 |
December 02 2019 | $194.55 | $195.28 | $191.12 | $191.61 | 2,119,133 |
November 29 2019 | $194.47 | $195.45 | $194.05 | $194.88 | 770,438 |
November 27 2019 | $195.63 | $196.35 | $194.23 | $195.19 | 1,615,085 |
November 26 2019 | $194.95 | $195.02 | $193.58 | $194.75 | 1,926,961 |
November 25 2019 | $193.39 | $196.06 | $193.39 | $195.01 | 2,181,836 |
Daily pricing data for Goldman Sachs dates back to 5/4/1999, and may be incomplete.
