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
6th Feb 2026 (Fri) 42.46 42.6099 42.46 42.6099 115
5th Feb 2026 (Thu) 42.46 42.56 42.46 42.5469 1,022
4th Feb 2026 (Wed) 42.40 42.40 42.40 42.4114 319
3rd Feb 2026 (Tue) 42.46 42.46 42.36 42.39 229
2nd Feb 2026 (Mon) 42.46 42.46 42.43 42.41 306
30th Jan 2026 (Fri) 42.63 42.63 42.63 42.6208 359
29th Jan 2026 (Thu) 42.54 42.63 42.49 42.623 257
28th Jan 2026 (Wed) 42.63 42.66 42.58 42.6353 728
27th Jan 2026 (Tue) 42.67 42.69 42.67 42.6353 354
26th Jan 2026 (Mon) 42.65 42.68 42.64 42.66 475
23rd Jan 2026 (Fri) 42.46 42.6111 42.46 42.6111 286
22nd Jan 2026 (Thu) 42.46 42.48 42.45 42.5259 958
21st Jan 2026 (Wed) 42.40 42.41 42.40 42.4766 4,801
20th Jan 2026 (Tue) 42.33 42.33 42.30 42.13 527
19th Jan 2026 (Mon) 42.58 42.58 42.49 42.505 144
16th Jan 2026 (Fri) 42.58 42.58 42.49 42.505 144
15th Jan 2026 (Thu) 42.59 42.59 42.55 42.5445 837
14th Jan 2026 (Wed) 42.52 42.52 42.52 42.51 514
13th Jan 2026 (Tue) 42.46 42.46 42.41 42.435 1,137
12th Jan 2026 (Mon) 42.38 42.49 42.38 42.435 9,310
9th Jan 2026 (Fri) 42.45 42.53 42.45 42.515 1,445
8th Jan 2026 (Thu) 42.33 42.40 42.33 42.385 863
7th Jan 2026 (Wed) 42.44 42.50 42.42 42.435 1,087
6th Jan 2026 (Tue) 42.49 42.53 42.46 42.50 1,168
5th Jan 2026 (Mon) 42.47 42.55 42.47 42.535 1,662
2nd Jan 2026 (Fri) 42.45 42.49 42.44 42.46 968
1st Jan 2026 (Thu) 42.78 42.78 42.449 42.449 370
31st Dec 2025 (Wed) 42.78 42.78 42.449 42.449 370
30th Dec 2025 (Tue) 42.78 42.78 42.74 42.74 217
29th Dec 2025 (Mon) 42.78 42.78 42.78 42.79 536
26th Dec 2025 (Fri) 42.755 42.755 42.75 42.7379 713
25th Dec 2025 (Thu) 42.71 42.71 42.71 42.7657 315
24th Dec 2025 (Wed) 42.71 42.71 42.71 42.7657 315
23rd Dec 2025 (Tue) 42.69 42.69 42.63 42.65 488
22nd Dec 2025 (Mon) 42.76 42.76 42.6466 42.6466 175
19th Dec 2025 (Fri) 42.76 42.76 42.635 42.635 190
18th Dec 2025 (Thu) 42.76 42.76 42.72 42.7335 622
17th Dec 2025 (Wed) 42.55 42.55 42.55 42.555 165
16th Dec 2025 (Tue) 42.48 42.6818 42.48 42.6818 208
15th Dec 2025 (Mon) 42.48 42.59 42.48 42.59 257
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
FTSE 100 Latest
Value10,369.75
Change60.53