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
25th Sep 2026 (Fri) 39.41 39.56 39.39 39.55 2,211
24th Sep 2026 (Thu) 39.69 39.69 39.46 39.47 2,044
23rd Sep 2026 (Wed) 39.82 39.82 39.61 39.69 1,337
22nd Sep 2026 (Tue) 40.02 40.03 39.96 40.02 1,561
21st Sep 2026 (Mon) 39.975 40.01 39.965 40.01 1,836
18th Sep 2026 (Fri) 39.90 39.91 39.885 39.91 6,408
17th Sep 2026 (Thu) 39.96 40.045 39.96 40.03 1,180
16th Sep 2026 (Wed) 39.97 39.99 39.84 39.84 440
15th Sep 2026 (Tue) 39.83 39.86 39.815 39.8357 3,250
14th Sep 2026 (Mon) 39.85 39.96 39.85 39.8617 1,807
11th Sep 2026 (Fri) 40.00 40.005 39.97 39.8964 659
10th Sep 2026 (Thu) 40.00 40.005 39.95 39.96 2,736
9th Sep 2026 (Wed) 40.26 40.26 40.19 40.205 998
8th Sep 2026 (Tue) 40.31 40.32 40.25 40.2801 3,625
7th Sep 2026 (Mon) 40.335 40.37 40.325 40.34 1,375
4th Sep 2026 (Fri) 40.335 40.37 40.325 40.34 1,375
3rd Sep 2026 (Thu) 40.35 40.36 40.33 40.30 7,636
2nd Sep 2026 (Wed) 40.26 40.26 40.22 40.2612 1,286
1st Sep 2026 (Tue) 40.34 40.34 40.25 40.26 405
31st Aug 2026 (Mon) 40.495 40.495 40.495 40.4954 398
28th Aug 2026 (Fri) 40.64 40.64 40.535 40.54 1,200
27th Aug 2026 (Thu) 40.68 40.68 40.66 40.67 2,124
26th Aug 2026 (Wed) 40.67 40.71 40.655 40.71 3,683
25th Aug 2026 (Tue) 40.66 40.77 40.66 40.77 4,454
24th Aug 2026 (Mon) 40.55 40.59 40.55 40.58 3,421
21st Aug 2026 (Fri) 40.515 40.515 40.495 40.51 0
20th Aug 2026 (Thu) 40.55 40.59 40.53 40.56 3,355
19th Aug 2026 (Wed) 40.63 40.655 40.57 40.6663 1,540
18th Aug 2026 (Tue) 40.45 40.48 40.44 40.4789 1,986
17th Aug 2026 (Mon) 40.49 40.49 40.43 40.46 714
14th Aug 2026 (Fri) 40.61 40.61 40.51 40.54 1,830
13th Aug 2026 (Thu) 40.69 40.70 40.62 40.625 1,415
12th Aug 2026 (Wed) 40.54 40.54 40.50 40.4911 1,837
11th Aug 2026 (Tue) 40.50 40.51 40.47 40.465 4,680
10th Aug 2026 (Mon) 40.49 40.49 40.45 40.4246 840
7th Aug 2026 (Fri) 40.545 40.55 40.545 40.56 789
6th Aug 2026 (Thu) 40.495 40.495 40.48 40.48 96
5th Aug 2026 (Wed) 40.57 40.615 40.57 40.615 873
4th Aug 2026 (Tue) 40.54 40.60 40.54 40.57 2,985
3rd Aug 2026 (Mon) 40.39 40.45 40.38 40.41 7,852
31st Jul 2026 (Fri) 40.47 40.48 40.42 40.47 7,289
30th Jul 2026 (Thu) 40.61 40.64 40.59 40.60 276
29th Jul 2026 (Wed) 40.66 40.66 40.60 40.54 200
28th Jul 2026 (Tue) 40.70 40.73 40.69 40.71 929
FTSE 100 Latest
Value10,684.88
Change-10.37