Skip to main content
logo
The Goldman Sachs Group, Inc. (LON:0R3G)
London flag London · Delayed Price · Currency is GBP · Price in USD
802.05
-3.37 (-0.42%)
At close: Sep 29, 2025

The Goldman Sachs Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 2025807.87815.99798.70802.05802.05-0.42%631
Sep 26, 2025796.50809.00788.41805.42805.422.17%440
Sep 25, 2025797.73798.07781.98788.34788.34-0.80%2,869
Sep 24, 2025808.28812.75794.30794.68794.68-1.23%861
Sep 23, 2025805.53825.57801.14804.54804.540.06%887
Sep 22, 2025805.94808.34796.63804.06804.06-0.51%844
Sep 19, 2025803.00813.31797.60808.22808.220.60%817
Sep 18, 2025799.04807.38793.00803.39803.391.76%3,195
Sep 17, 2025785.96798.33780.05789.50789.500.44%1,724
Sep 16, 2025789.75795.01779.88786.01786.010.22%1,247
Sep 15, 2025782.29792.19779.20784.30784.300.32%928
Sep 12, 2025786.61790.00776.46781.78781.78-0.63%991
Sep 11, 2025769.62793.19748.00786.76786.762.45%2,169
Sep 10, 2025763.15774.41757.77767.95767.950.62%794
Sep 9, 2025741.81763.49729.97763.24763.243.83%1,049
Sep 8, 2025738.88745.59728.06735.11735.11-0.41%1,067
Sep 5, 2025748.89757.88728.12738.10738.10-1.26%604
Sep 4, 2025730.39747.59726.00747.50747.502.98%734
Sep 3, 2025728.99734.82723.12725.87725.87-0.25%269
Sep 2, 2025747.80748.60722.01727.69727.69-2.49%2,473
Aug 29, 2025749.33750.69739.00746.30746.30-0.51%718
Aug 28, 2025751.49768.28747.19750.11746.10-0.03%72,657
Aug 27, 2025749.00753.03736.65750.34746.331.12%1,095
Aug 26, 2025737.12750.00731.86742.01738.050.39%863
Aug 25, 2025743.95746.47735.00739.16735.21-0.37%423
Aug 22, 2025720.71743.74713.88741.94737.983.62%1,234
Aug 21, 2025722.00729.49708.92716.01712.19-0.53%364
Aug 20, 2025721.00727.20705.45719.79715.95-0.14%815
Aug 19, 2025729.09734.95718.32720.79716.94-0.81%3,612
Aug 18, 2025734.75736.30720.00726.69722.81-0.59%395
Aug 15, 2025749.00754.35730.14730.99727.09-1.50%1,743
Aug 14, 2025747.49748.74733.33742.15738.190.06%2,333
Aug 13, 2025744.41748.91734.80741.72737.75-0.72%738
Aug 12, 2025721.14747.61716.93747.10743.113.82%2,032
Aug 11, 2025722.31733.78716.24719.59715.75-0.84%551
Aug 8, 2025723.88727.94717.67725.72721.840.70%313
Aug 7, 2025724.49733.36718.83720.64716.79-0.65%1,553
Aug 6, 2025720.01729.75713.53725.32721.450.67%853
Aug 5, 2025727.59732.25714.76720.52716.67-0.34%1,577
Aug 4, 2025713.03724.94709.80723.01719.152.30%548
Aug 1, 2025720.88721.75694.23706.74702.97-2.41%1,034
Jul 31, 2025727.99735.00720.32724.23720.36-1.39%913
Jul 30, 2025732.95737.60727.75734.43730.510.40%1,109
Jul 29, 2025725.00733.76722.06731.49727.581.16%745
Jul 28, 2025732.25734.00722.97723.13719.27-0.83%851
Jul 25, 2025723.00729.15719.90729.15725.261.00%668
Jul 24, 2025720.00725.85714.90721.96718.101.26%1,485
Jul 23, 2025701.07712.99701.07712.99709.181.40%684
Jul 22, 2025703.50706.50692.18703.15699.39-1.13%416
Jul 21, 2025708.49712.20704.78711.18707.380.39%709