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 G (GS.C.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 20.40 20.40 20.34 20.28 1,075
5th Feb 2026 (Thu) 20.35 20.35 20.35 20.35 0
4th Feb 2026 (Wed) 20.38 20.38 20.38 20.4218 220
3rd Feb 2026 (Tue) 20.36 20.36 20.36 20.54 312
2nd Feb 2026 (Mon) 20.33 20.33 20.33 20.4484 101
30th Jan 2026 (Fri) 20.26 20.39 20.26 20.39 29
29th Jan 2026 (Thu) 20.26 20.26 20.26 20.28 200
28th Jan 2026 (Wed) 20.50 20.5305 20.50 20.5305 180
27th Jan 2026 (Tue) 20.50 20.52 20.50 20.5305 946
26th Jan 2026 (Mon) 20.23 20.50 20.19 20.48 800
23rd Jan 2026 (Fri) 20.55 20.55 20.55 20.54 500
22nd Jan 2026 (Thu) 20.63 20.63 20.5536 20.5536 0
21st Jan 2026 (Wed) 20.63 20.63 20.41 20.4901 1,121
20th Jan 2026 (Tue) 20.50 20.60 20.50 20.635 1,466
19th Jan 2026 (Mon) 20.74 20.76 20.74 20.68 1,501
16th Jan 2026 (Fri) 20.74 20.76 20.74 20.68 1,501
15th Jan 2026 (Thu) 20.70 20.70 20.67 20.66 523
14th Jan 2026 (Wed) 20.50 20.74 20.50 20.63 1,798
13th Jan 2026 (Tue) 20.40 20.40 20.40 20.40 927
12th Jan 2026 (Mon) 20.45 20.45 20.40 20.40 200
9th Jan 2026 (Fri) 20.26 20.26 20.23 20.33 2,500
8th Jan 2026 (Thu) 20.34 20.34 20.34 20.35 194
7th Jan 2026 (Wed) 20.40 20.40 20.40 20.38 1,500
6th Jan 2026 (Tue) 20.23 20.31 20.22 20.39 1,400
5th Jan 2026 (Mon) 20.20 20.20 20.19 20.19 734
2nd Jan 2026 (Fri) 20.10 20.11 20.10 20.12 403
1st Jan 2026 (Thu) 20.03 20.16 19.98 20.04 9,141
31st Dec 2025 (Wed) 20.03 20.16 19.98 20.04 9,141
30th Dec 2025 (Tue) 19.68 19.96 19.66 19.93 1,472
29th Dec 2025 (Mon) 19.66 19.70 19.64 19.66 2,869
26th Dec 2025 (Fri) 19.65 19.72 19.65 19.765 1,426
25th Dec 2025 (Thu) 19.71 19.71 19.71 19.77 101
24th Dec 2025 (Wed) 19.71 19.71 19.71 19.77 101
23rd Dec 2025 (Tue) 19.57 19.71 19.56 19.70 1,605
22nd Dec 2025 (Mon) 19.67 19.78 19.60 19.62 4,147
19th Dec 2025 (Fri) 19.80 19.85 19.80 19.73 6,845
18th Dec 2025 (Thu) 19.75 19.94 19.71 19.80 43,310
17th Dec 2025 (Wed) 19.76 19.77 19.71 19.66 407
16th Dec 2025 (Tue) 19.87 20.05 19.77 19.76 8,224
15th Dec 2025 (Mon) 19.97 19.97 19.82 19.86 6,034
12th Dec 2025 (Fri) 20.12 20.12 19.89 19.91 1,451
11th Dec 2025 (Thu) 20.31 20.33 20.17 20.26 622
10th Dec 2025 (Wed) 20.34 20.36 20.34 20.44 1,996
9th Dec 2025 (Tue) 20.22 20.36 20.22 20.31 1,891
8th Dec 2025 (Mon) 20.12 20.31 20.10 20.2201 912
FTSE 100 Latest
Value10,369.75
Change60.53