The lowest closing price for Goldman Sachs (GS) in 2023 was $279.36, on October 27, 2023. It was up 15.2% for the year. The latest price is $558.86.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $374.59 | $375.63 | $372.65 | $374.79 | 881,319 |
December 28 2023 | $373.57 | $376.72 | $372.71 | $375.41 | 1,024,818 |
December 27 2023 | $370.35 | $374.77 | $369.48 | $373.53 | 1,367,219 |
December 26 2023 | $369.81 | $371.72 | $369.23 | $370.75 | 837,409 |
December 22 2023 | $371.13 | $372.57 | $368.61 | $369.81 | 1,538,183 |
December 21 2023 | $369.23 | $370.63 | $366.28 | $369.74 | 1,301,713 |
December 20 2023 | $369.89 | $374.17 | $366.51 | $366.77 | 1,836,529 |
December 19 2023 | $365.31 | $372.84 | $363.88 | $371.56 | 2,091,787 |
December 18 2023 | $370.41 | $371.86 | $365.21 | $365.68 | 2,741,011 |
December 15 2023 | $369.37 | $374.91 | $368.52 | $369.68 | 4,522,310 |
December 14 2023 | $356.07 | $375.21 | $354.61 | $372.55 | 5,376,303 |
December 13 2023 | $342.89 | $352.52 | $341.59 | $352.40 | 2,876,467 |
December 12 2023 | $341.41 | $343.92 | $339.63 | $342.57 | 1,597,669 |
December 11 2023 | $341.44 | $342.98 | $339.11 | $341.75 | 1,635,961 |
December 08 2023 | $334.51 | $342.26 | $333.99 | $340.84 | 2,239,001 |
December 07 2023 | $333.93 | $334.88 | $332.26 | $334.81 | 2,162,631 |
December 06 2023 | $333.73 | $337.12 | $331.88 | $332.23 | 1,869,436 |
December 05 2023 | $336.73 | $336.96 | $330.85 | $332.02 | 2,429,702 |
December 04 2023 | $336.44 | $340.51 | $335.46 | $339.44 | 2,178,216 |
December 01 2023 | $331.74 | $338.96 | $330.73 | $338.51 | 3,623,292 |
November 30 2023 | $331.95 | $334.94 | $330.41 | $331.82 | 1,903,754 |
November 29 2023 | $327.41 | $333.75 | $326.93 | $330.57 | 2,038,124 |
November 28 2023 | $325.11 | $326.09 | $322.69 | $325.37 | 1,418,976 |
November 27 2023 | $326.85 | $327.65 | $323.53 | $325.42 | 1,250,571 |
November 24 2023 | $326.47 | $327.89 | $325.36 | $326.81 | 460,100 |
Daily pricing data for Goldman Sachs dates back to 5/4/1999, and may be incomplete.
