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 (GEMD.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 42.48 42.54 42.48 42.5349 136
11th Dec 2025 (Thu) 42.60 42.60 42.60 42.525 349
10th Dec 2025 (Wed) 42.44 42.44 42.44 42.51 165
9th Dec 2025 (Tue) 42.40 42.40 42.35 42.3923 521
8th Dec 2025 (Mon) 42.45 42.47 42.43 42.4158 441
5th Dec 2025 (Fri) 42.71 42.71 42.71 42.58 325
4th Dec 2025 (Thu) 42.64 42.66 42.64 42.6481 678
3rd Dec 2025 (Wed) 42.71 42.77 42.71 42.72 992
2nd Dec 2025 (Tue) 42.51 42.56 42.51 42.6249 1,067
1st Dec 2025 (Mon) 42.76 42.76 42.4507 42.4507 35
28th Nov 2025 (Fri) 42.76 42.76 42.76 42.7958 187
27th Nov 2025 (Thu) 42.63 42.7945 42.63 42.7945 12
26th Nov 2025 (Wed) 42.63 42.7945 42.63 42.7945 12
25th Nov 2025 (Tue) 42.63 42.725 42.63 42.725 16
24th Nov 2025 (Mon) 42.63 42.65 42.63 42.667 586
21st Nov 2025 (Fri) 42.59 42.59 42.5751 42.5751 89
20th Nov 2025 (Thu) 42.59 42.59 42.5661 42.5661 2
19th Nov 2025 (Wed) 42.59 42.59 42.59 42.5661 153
18th Nov 2025 (Tue) 42.48 42.56 42.47 42.5323 1,921
17th Nov 2025 (Mon) 42.61 42.61 42.565 42.565 136
14th Nov 2025 (Fri) 42.61 42.61 42.61 42.5386 201
13th Nov 2025 (Thu) 42.57 42.57 42.57 42.5541 142
12th Nov 2025 (Wed) 42.69 42.75 42.69 42.7239 283
11th Nov 2025 (Tue) 42.61 42.7413 42.61 42.7413 43
10th Nov 2025 (Mon) 42.61 42.61 42.55 42.6274 575
7th Nov 2025 (Fri) 42.53 42.5383 42.53 42.5383 98
6th Nov 2025 (Thu) 42.53 42.55 42.53 42.5693 693
5th Nov 2025 (Wed) 42.63 42.63 42.4064 42.4064 81
4th Nov 2025 (Tue) 42.63 42.63 42.5397 42.5397 0
3rd Nov 2025 (Mon) 42.63 42.63 42.50 42.5397 489
31st Oct 2025 (Fri) 42.83 42.884 42.83 42.884 55
30th Oct 2025 (Thu) 42.83 42.83 42.73 42.73 623
29th Oct 2025 (Wed) 43.03 43.03 42.81 42.8256 852
28th Oct 2025 (Tue) 42.97 42.97 42.97 42.98 187
27th Oct 2025 (Mon) 42.84 42.84 42.84 42.95 146
24th Oct 2025 (Fri) 42.37 42.37 42.37 42.4727 523
23rd Oct 2025 (Thu) 42.39 42.39 42.345 42.345 206
22nd Oct 2025 (Wed) 42.39 42.395 42.39 42.395 67
21st Oct 2025 (Tue) 42.39 42.4784 42.39 42.4784 38
20th Oct 2025 (Mon) 42.39 42.39 42.39 42.43 304
17th Oct 2025 (Fri) 42.22 42.22 42.19 42.215 1,055
16th Oct 2025 (Thu) 42.07 42.2617 42.07 42.2617 29
15th Oct 2025 (Wed) 42.07 42.1779 42.07 42.1779 1
14th Oct 2025 (Tue) 42.07 42.07 42.01 41.97 303
13th Oct 2025 (Mon) 41.96 42.105 41.96 42.105 83
FTSE 100 Latest
Value9,649.03
Change-54.13