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 (GSGO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
9th Feb 2026 (Mon) 38.95 39.53 38.95 39.4028 1,084
6th Feb 2026 (Fri) 38.42 38.97 38.42 38.9383 847
5th Feb 2026 (Thu) 37.98 38.19 37.98 37.9576 300
4th Feb 2026 (Wed) 38.87 38.87 38.40 38.7631 202
3rd Feb 2026 (Tue) 39.21 39.38 39.21 39.3474 583
2nd Feb 2026 (Mon) 40.10 40.10 40.10 40.0106 214
30th Jan 2026 (Fri) 40.22 40.22 39.77 39.8665 327
29th Jan 2026 (Thu) 39.77 39.96 39.77 40.2759 283
28th Jan 2026 (Wed) 40.48 40.48 40.35 40.5045 1,500
27th Jan 2026 (Tue) 40.54 40.54 40.52 40.5045 352
26th Jan 2026 (Mon) 40.11 40.27 40.11 40.1558 700
23rd Jan 2026 (Fri) 39.94 39.96 39.87 39.9246 3,056
22nd Jan 2026 (Thu) 39.61 39.80 39.61 39.7429 508
21st Jan 2026 (Wed) 39.30 39.42 39.04 39.4211 400
20th Jan 2026 (Tue) 39.36 39.41 39.00 39.0342 1,194
19th Jan 2026 (Mon) 40.08 40.11 40.08 40.0453 123
16th Jan 2026 (Fri) 40.08 40.11 40.08 40.0453 123
15th Jan 2026 (Thu) 40.15 40.23 40.06 39.9649 420
14th Jan 2026 (Wed) 40.33 40.33 39.8844 39.8844 103
13th Jan 2026 (Tue) 40.33 40.42 40.33 40.6231 200
12th Jan 2026 (Mon) 40.68 40.68 40.68 40.6231 168
9th Jan 2026 (Fri) 40.29 40.5837 40.29 40.5837 0
8th Jan 2026 (Thu) 40.29 40.29 40.15 40.284 2,269
7th Jan 2026 (Wed) 40.87 40.87 40.65 40.6522 809
6th Jan 2026 (Tue) 40.39 40.39 40.39 40.6284 139
5th Jan 2026 (Mon) 40.21 40.3098 40.21 40.3098 168
2nd Jan 2026 (Fri) 40.21 40.21 40.09 40.1406 133
1st Jan 2026 (Thu) 40.33 40.33 40.33 40.1613 811
31st Dec 2025 (Wed) 40.33 40.33 40.33 40.1613 811
30th Dec 2025 (Tue) 40.49 40.50 40.49 40.4796 920
29th Dec 2025 (Mon) 40.52 40.52 40.49 40.526 2,747
26th Dec 2025 (Fri) 40.75 40.77 40.75 40.788 440
25th Dec 2025 (Thu) 40.69 40.69 40.69 40.7722 100
24th Dec 2025 (Wed) 40.69 40.69 40.69 40.7722 100
23rd Dec 2025 (Tue) 40.40 40.6922 40.40 40.6922 160
22nd Dec 2025 (Mon) 40.40 40.40 40.40 40.4099 16
19th Dec 2025 (Fri) 39.97 40.02 39.97 40.14 992
18th Dec 2025 (Thu) 39.77 39.77 39.46 39.5594 336
17th Dec 2025 (Wed) 39.22 39.23 39.07 39.095 1,610
16th Dec 2025 (Tue) 39.74 39.77 39.53 39.885 1,550
15th Dec 2025 (Mon) 39.86 39.86 39.86 39.785 217
12th Dec 2025 (Fri) 39.82 39.82 39.82 39.905 0
11th Dec 2025 (Thu) 40.32 40.63 40.32 40.6163 2,153
10th Dec 2025 (Wed) 40.41 40.63 40.41 40.7226 606
9th Dec 2025 (Tue) 40.49 40.5934 40.49 40.5934 4
FTSE 100 Latest
Value10,333.98
Change-35.77