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 U (GBXA.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 27.37 27.48 27.37 27.505 1,115
5th Feb 2026 (Thu) 27.21 27.31 27.19 27.1657 1,006
4th Feb 2026 (Wed) 27.39 27.39 27.39 27.3732 308
3rd Feb 2026 (Tue) 27.55 27.56 27.55 27.4662 426
2nd Feb 2026 (Mon) 27.56 27.60 27.56 27.56 1,797
30th Jan 2026 (Fri) 27.45 27.49 27.43 27.49 2,547
29th Jan 2026 (Thu) 27.47 27.48 27.46 27.5057 4,724
28th Jan 2026 (Wed) 27.57 27.57 27.57 27.5858 580
27th Jan 2026 (Tue) 27.49 27.5858 27.49 27.5858 0
26th Jan 2026 (Mon) 27.49 27.52 27.49 27.5201 1,880
23rd Jan 2026 (Fri) 27.41 27.41 27.41 27.4472 660
22nd Jan 2026 (Thu) 27.43 27.43 27.39 27.4025 1,098
21st Jan 2026 (Wed) 27.21 27.33 27.21 27.3381 1,049
20th Jan 2026 (Tue) 27.16 27.16 27.16 27.151 480
19th Jan 2026 (Mon) 27.48 27.48 27.48 27.4708 657
16th Jan 2026 (Fri) 27.48 27.48 27.48 27.4708 657
15th Jan 2026 (Thu) 27.45 27.4801 27.45 27.4801 160
14th Jan 2026 (Wed) 27.45 27.45 27.4373 27.4373 80
13th Jan 2026 (Tue) 27.45 27.533 27.45 27.533 80
12th Jan 2026 (Mon) 27.45 27.533 27.45 27.533 1
9th Jan 2026 (Fri) 27.45 27.45 27.45 27.5157 240
8th Jan 2026 (Thu) 27.351 27.43 27.23 27.3952 13,559
7th Jan 2026 (Wed) 27.401 27.499 27.29 27.3841 20,285
6th Jan 2026 (Tue) 27.42 27.42 27.42 27.4589 600
5th Jan 2026 (Mon) 27.419 27.42 27.21 27.3156 223,994
2nd Jan 2026 (Fri) 27.41 27.41 27.26 27.279 2,401
1st Jan 2026 (Thu) 27.49 27.49 27.2774 27.2774 19
31st Dec 2025 (Wed) 27.49 27.49 27.2774 27.2774 19
30th Dec 2025 (Tue) 27.49 27.49 27.4661 27.4661 0
29th Dec 2025 (Mon) 27.49 27.49 27.49 27.4827 100
26th Dec 2025 (Fri) 27.50 27.5631 27.50 27.5631 20
25th Dec 2025 (Thu) 27.50 27.59 27.50 27.59 0
24th Dec 2025 (Wed) 27.50 27.59 27.50 27.59 0
23rd Dec 2025 (Tue) 27.50 27.50 27.50 27.51 600
22nd Dec 2025 (Mon) 27.41 27.42 27.41 27.4497 388
19th Dec 2025 (Fri) 27.30 27.35 27.24 27.283 7,837
18th Dec 2025 (Thu) 27.11 27.23 27.06 27.10 300
17th Dec 2025 (Wed) 27.07 27.07 27.01 26.8666 100
16th Dec 2025 (Tue) 27.10 27.13 27.10 27.1717 100
15th Dec 2025 (Mon) 27.259 27.259 27.259 27.2057 600
12th Dec 2025 (Fri) 27.35 27.35 27.249 27.2239 0
11th Dec 2025 (Thu) 27.269 27.35 27.269 27.4316 200
10th Dec 2025 (Wed) 27.39 27.39 27.3844 27.3844 3
9th Dec 2025 (Tue) 27.39 27.39 27.2351 27.2351 0
8th Dec 2025 (Mon) 27.39 27.39 27.2354 27.2354 0
FTSE 100 Latest
Value10,369.75
Change60.53