Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Goldman Sachs P (AAAU.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 33.16 33.17 33.06 33.07 203,650
17th Jul 2025 (Thu) 32.74 32.99 32.72 32.97 301,103
16th Jul 2025 (Wed) 32.96 33.34 32.79 33.06 619,027
15th Jul 2025 (Tue) 32.97 33.09 32.80 32.895 202,923
14th Jul 2025 (Mon) 33.15 33.17 33.01 33.02 173,284
11th Jul 2025 (Fri) 33.08 33.27 33.08 33.15 275,728
10th Jul 2025 (Thu) 32.82 32.84 32.70 32.83 181,569
9th Jul 2025 (Wed) 32.55 32.75 32.52 32.75 234,992
8th Jul 2025 (Tue) 32.85 32.85 32.48 32.61 400,481
7th Jul 2025 (Mon) 32.71 32.99 32.66 32.96 231,826
4th Jul 2025 (Fri) 32.92 32.98 32.835 32.935 144,104
3rd Jul 2025 (Thu) 32.92 32.98 32.835 32.935 144,104
2nd Jul 2025 (Wed) 33.03 33.16 32.92 33.15 207,331
1st Jul 2025 (Tue) 33.08 33.12 32.96 32.97 314,562
30th Jun 2025 (Mon) 32.41 32.69 32.38 32.68 194,761
27th Jun 2025 (Fri) 32.16 32.425 32.16 32.30 503,505
26th Jun 2025 (Thu) 32.81 32.94 32.70 32.90 262,278
25th Jun 2025 (Wed) 32.75 32.95 32.72 32.93 304,668
24th Jun 2025 (Tue) 32.73 32.84 32.55 32.835 719,801
23rd Jun 2025 (Mon) 33.28 33.52 33.28 33.355 422,894
20th Jun 2025 (Fri) 33.17 33.32 33.16 33.25 159,067
19th Jun 2025 (Thu) 33.54 33.55 33.23 33.26 277,941
18th Jun 2025 (Wed) 33.54 33.55 33.23 33.26 277,941
17th Jun 2025 (Tue) 33.52 33.55 33.25 33.435 454,935
16th Jun 2025 (Mon) 33.85 33.85 33.42 33.425 444,799
13th Jun 2025 (Fri) 34.00 34.04 33.80 33.91 416,937
12th Jun 2025 (Thu) 33.41 33.55 33.37 33.465 241,903
11th Jun 2025 (Wed) 33.00 33.075 32.80 33.06 708,163
10th Jun 2025 (Tue) 33.02 33.08 32.80 32.885 436,815
9th Jun 2025 (Mon) 32.73 32.97 32.71 32.86 345,544
6th Jun 2025 (Fri) 33.12 33.14 32.715 32.715 307,781
5th Jun 2025 (Thu) 33.40 33.46 32.99 33.15 410,418
4th Jun 2025 (Wed) 33.23 33.43 33.10 33.33 264,782
3rd Jun 2025 (Tue) 33.21 33.21 32.94 33.11 373,383
2nd Jun 2025 (Mon) 33.15 33.41 33.10 33.405 347,674
30th May 2025 (Fri) 32.535 32.55 32.32 32.545 342,006
29th May 2025 (Thu) 32.76 32.89 32.64 32.755 302,532
28th May 2025 (Wed) 32.70 32.70 32.505 32.56 577,142
27th May 2025 (Tue) 32.63 32.67 32.47 32.66 326,897
26th May 2025 (Mon) 33.195 33.195 33.195 33.195 0
24th May 2025 (Sat) 33.04 33.24 32.98 33.195 562,864
23rd May 2025 (Fri) 33.04 33.24 32.98 33.205 562,864
22nd May 2025 (Thu) 32.70 32.70 32.42 32.52 414,532
21st May 2025 (Wed) 32.65 32.83 32.56 32.82 672,819
20th May 2025 (Tue) 32.075 32.54 32.06 32.51 600,040
19th May 2025 (Mon) 31.92 31.99 31.80 31.94 806,364
FTSE 100 Latest
Value8,992.12
Change19.48