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 A (GCOR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 40.87 40.90 40.87 40.88 4,134
17th Jul 2025 (Thu) 40.82 40.82 40.79 40.82 2,263
16th Jul 2025 (Wed) 40.82 40.845 40.72 40.80 27,919
15th Jul 2025 (Tue) 40.85 40.85 40.73 40.735 22,099
14th Jul 2025 (Mon) 40.86 40.90 40.83 40.865 10,620
11th Jul 2025 (Fri) 40.91 40.92 40.875 40.875 21,838
10th Jul 2025 (Thu) 40.99 41.04 40.98 41.035 4,319
9th Jul 2025 (Wed) 40.95 41.03 40.95 41.03 4,429
8th Jul 2025 (Tue) 40.86 40.88 40.84 40.87 1,314
7th Jul 2025 (Mon) 40.97 40.97 40.91 40.919 6,635
4th Jul 2025 (Fri) 41.06 41.08 41.015 41.04 13,598
3rd Jul 2025 (Thu) 41.06 41.08 41.015 41.04 13,598
2nd Jul 2025 (Wed) 41.10 41.13 41.09 41.13 3,008
1st Jul 2025 (Tue) 41.17 41.20 41.15 41.18 2,759
30th Jun 2025 (Mon) 41.27 41.36 41.26 41.34 3,440
27th Jun 2025 (Fri) 41.22 41.285 41.19 41.19 10,325
26th Jun 2025 (Thu) 41.21 41.28 41.18 41.289 5,545
25th Jun 2025 (Wed) 41.08 41.155 41.08 41.17 5,392
24th Jun 2025 (Tue) 41.005 41.17 40.995 41.16 22,366
23rd Jun 2025 (Mon) 41.015 41.105 41.015 41.02 18,941
20th Jun 2025 (Fri) 40.86 41.05 40.86 40.94 8,758
19th Jun 2025 (Thu) 40.97 41.01 40.94 40.9202 4,714
18th Jun 2025 (Wed) 40.97 41.01 40.94 40.9202 4,714
17th Jun 2025 (Tue) 40.84 40.90 40.81 40.89 3,037
16th Jun 2025 (Mon) 40.79 40.88 40.74 40.74 3,394
13th Jun 2025 (Fri) 40.87 40.87 40.77 40.82 1,667
12th Jun 2025 (Thu) 40.91 40.99 40.91 40.97 2,377
11th Jun 2025 (Wed) 40.78 40.85 40.78 40.83 3,748
10th Jun 2025 (Tue) 40.68 40.70 40.68 40.70 354
9th Jun 2025 (Mon) 40.61 40.64 40.59 40.60 357
6th Jun 2025 (Fri) 40.66 40.66 40.57 40.60 1,982
5th Jun 2025 (Thu) 40.91 40.91 40.79 40.80 4,322
4th Jun 2025 (Wed) 40.77 40.91 40.77 40.86 4,307
3rd Jun 2025 (Tue) 40.66 40.67 40.59 40.64 2,689
2nd Jun 2025 (Mon) 40.66 40.81 40.59 40.69 4,717
30th May 2025 (Fri) 40.86 40.87 40.82 40.865 4,156
29th May 2025 (Thu) 40.75 40.85 40.74 40.8003 1,975
28th May 2025 (Wed) 40.63 40.67 40.63 40.67 2,038
27th May 2025 (Tue) 40.71 40.76 40.69 40.71 4,806
26th May 2025 (Mon) 40.59 40.59 40.59 40.59 0
24th May 2025 (Sat) 40.51 40.57 40.51 40.59 1,938
23rd May 2025 (Fri) 40.51 40.57 40.51 40.56 1,938
22nd May 2025 (Thu) 40.39 40.45 40.39 40.45 1,600
21st May 2025 (Wed) 40.46 40.46 40.46 40.46 1,459
20th May 2025 (Tue) 40.71 40.71 40.71 40.71 988
19th May 2025 (Mon) 40.62 40.66 40.62 40.66 674
FTSE 100 Latest
Value8,992.12
Change19.48