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
18th Jul 2025 (Fri) 40.73 40.74 40.73 40.7122 382
17th Jul 2025 (Thu) 40.64 40.64 40.64 40.6131 159
16th Jul 2025 (Wed) 40.55 40.63 40.55 40.5802 393
15th Jul 2025 (Tue) 40.63 40.63 40.56 40.5631 429
14th Jul 2025 (Mon) 40.68 40.68 40.67 40.685 200
11th Jul 2025 (Fri) 40.71 40.71 40.71 40.65 234
10th Jul 2025 (Thu) 40.84 40.90 40.84 40.8647 340
9th Jul 2025 (Wed) 40.83 40.88 40.83 40.8881 352
8th Jul 2025 (Tue) 40.85 40.85 40.6418 40.6418 165
7th Jul 2025 (Mon) 40.85 40.85 40.80 40.805 1,191
4th Jul 2025 (Fri) 41.00 41.00 41.00 40.9551 429
3rd Jul 2025 (Thu) 41.00 41.00 41.00 40.9551 429
2nd Jul 2025 (Wed) 40.84 40.86 40.84 40.9147 954
1st Jul 2025 (Tue) 40.86 40.86 40.86 40.8851 317
30th Jun 2025 (Mon) 40.93 41.02 40.93 41.0115 425
27th Jun 2025 (Fri) 40.79 40.8312 40.79 40.8312 0
26th Jun 2025 (Thu) 40.79 40.79 40.79 40.8528 199
25th Jun 2025 (Wed) 40.67 40.73 40.67 40.7351 373
24th Jun 2025 (Tue) 40.62 40.79 40.62 40.7619 404
23rd Jun 2025 (Mon) 40.50 40.57 40.50 40.52 772
20th Jun 2025 (Fri) 40.37 40.43 40.37 40.431 395
19th Jun 2025 (Thu) 40.45 40.45 40.41 40.40 716
18th Jun 2025 (Wed) 40.45 40.45 40.41 40.40 716
17th Jun 2025 (Tue) 40.43 40.45 40.43 40.435 817
16th Jun 2025 (Mon) 40.50 40.50 40.44 40.3932 331
13th Jun 2025 (Fri) 40.37 40.37 40.37 40.3596 263
12th Jun 2025 (Thu) 40.49 40.49 40.49 40.5662 170
11th Jun 2025 (Wed) 40.45 40.47 40.45 40.485 378
10th Jun 2025 (Tue) 40.18 40.379 40.18 40.379 290
9th Jun 2025 (Mon) 40.18 40.25 40.18 40.195 1,047
6th Jun 2025 (Fri) 40.16 40.22 40.16 40.1705 2,915
5th Jun 2025 (Thu) 40.29 40.31 40.21 40.2298 2,314
4th Jun 2025 (Wed) 40.26 40.37 40.26 40.3095 2,171
3rd Jun 2025 (Tue) 40.15 40.19 40.14 40.1811 2,720
2nd Jun 2025 (Mon) 39.98 40.02 39.96 40.025 1,857
30th May 2025 (Fri) 40.23 40.32 40.19 40.265 1,759
29th May 2025 (Thu) 40.25 40.30 40.19 40.30 2,334
28th May 2025 (Wed) 40.09 40.20 40.05 40.20 2,598
27th May 2025 (Tue) 40.13 40.16 40.13 40.16 1,772
26th May 2025 (Mon) 39.8712 39.8712 39.8712 39.8712 0
24th May 2025 (Sat) 39.8333 39.8712 39.8333 39.8712 0
23rd May 2025 (Fri) 39.8333 39.8333 39.8333 39.8333 0
22nd May 2025 (Thu) 39.75 39.79 39.75 39.79 651
21st May 2025 (Wed) 39.97 39.97 39.97 39.97 937
20th May 2025 (Tue) 40.04 40.08 40.04 40.08 785
19th May 2025 (Mon) 40.065 40.065 40.065 40.065 518
FTSE 100 Latest
Value8,992.12
Change19.48