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 G (GS.C.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 21.86 21.86 21.80 21.86 985
17th Jul 2025 (Thu) 21.75 21.75 21.75 21.79 1,025
16th Jul 2025 (Wed) 21.72 21.74 21.69 21.79 800
15th Jul 2025 (Tue) 21.75 21.78 21.69 21.72 5,571
14th Jul 2025 (Mon) 21.79 21.79 21.70 21.77 430
11th Jul 2025 (Fri) 21.86 21.87 21.85 21.85 1,789
10th Jul 2025 (Thu) 22.01 22.01 21.84 21.96 2,914
9th Jul 2025 (Wed) 21.89 21.89 21.76 21.79 600
8th Jul 2025 (Tue) 21.62 21.62 21.62 21.63 110
7th Jul 2025 (Mon) 21.50 21.53 21.40 21.53 2,326
4th Jul 2025 (Fri) 21.37 21.54 21.37 21.54 1
3rd Jul 2025 (Thu) 21.37 21.54 21.37 21.54 1
2nd Jul 2025 (Wed) 21.37 21.43 21.36 21.46 2,388
1st Jul 2025 (Tue) 21.40 21.42 21.29 21.40 1,204
30th Jun 2025 (Mon) 21.48 21.50 21.30 21.28 1,613
27th Jun 2025 (Fri) 21.48 21.48 21.42 21.4544 289
26th Jun 2025 (Thu) 21.35 21.48 21.35 21.48 90
25th Jun 2025 (Wed) 21.35 21.35 21.35 21.35 3,750
24th Jun 2025 (Tue) 21.35 21.35 21.35 21.37 186
23rd Jun 2025 (Mon) 21.30 21.30 21.21 21.29 1,250
20th Jun 2025 (Fri) 21.22 21.22 21.22 21.29 410
19th Jun 2025 (Thu) 21.25 21.31 21.18 21.21 3,337
18th Jun 2025 (Wed) 21.25 21.31 21.18 21.21 3,337
17th Jun 2025 (Tue) 21.20 21.23 21.15 21.17 2,240
16th Jun 2025 (Mon) 21.38 21.38 21.33 21.32 220
13th Jun 2025 (Fri) 21.30 21.30 21.30 21.32 862
12th Jun 2025 (Thu) 21.47 21.47 21.40 21.49 1,701
11th Jun 2025 (Wed) 21.40 21.47 21.37 21.48 11,023
10th Jun 2025 (Tue) 21.42 21.44 21.31 21.32 2,105
9th Jun 2025 (Mon) 21.55 21.55 21.4799 21.4799 0
6th Jun 2025 (Fri) 21.55 21.55 21.55 21.43 1,043
5th Jun 2025 (Thu) 21.70 21.73 21.68 21.66 449
4th Jun 2025 (Wed) 21.72 21.72 21.65 21.65 2
3rd Jun 2025 (Tue) 21.72 21.72 21.68 21.68 0
2nd Jun 2025 (Mon) 21.72 21.72 21.71 21.6001 535
30th May 2025 (Fri) 21.72 21.72 21.72 21.61 200
29th May 2025 (Thu) 21.85 21.85 21.81 21.77 220
FTSE 100 Latest
Value8,989.27
Change-2.85