Skip to main content
logo
The Goldman Sachs Group, Inc. (LON:0R3G)
London flag London · Delayed Price · Currency is GBP · Price in USD
936.83
+0.47 (0.05%)
At close: Jan 9, 2026

The Goldman Sachs Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 2026938.63951.37930.05936.83936.830.05%1,709
Jan 8, 2026937.85963.43930.23936.36936.36-0.80%778
Jan 7, 2026958.40964.06942.19943.90943.90-1.50%716
Jan 6, 2026951.64965.00943.39958.25958.25-0.02%1,741
Jan 5, 2026913.52960.75905.29958.43958.435.68%4,150
Jan 2, 2026886.00906.94879.12906.94906.942.71%836
Dec 31, 2025885.01893.26877.12883.04883.04-0.09%492
Dec 30, 2025893.66899.60881.33883.80883.80-1.33%1,023
Dec 29, 2025909.88912.50892.26895.70895.70-1.57%719
Dec 24, 2025905.10918.00896.00909.96909.960.63%928
Dec 23, 2025899.48917.84883.00904.28904.280.39%483
Dec 22, 2025897.53904.29892.12900.73900.730.76%919
Dec 19, 2025876.33899.59872.21893.98893.981.54%2,254
Dec 18, 2025877.06892.11873.00880.42880.421.03%1,271
Dec 17, 2025876.50895.38869.07871.41871.41-1.00%860
Dec 16, 2025886.50903.00874.22880.21880.21-1.52%498
Dec 15, 2025892.49904.22890.00893.79893.790.36%2,910
Dec 12, 2025917.00918.00890.62890.62890.62-2.18%1,361
Dec 11, 2025885.31911.40881.70910.44910.442.94%1,690
Dec 10, 2025879.79886.50865.00884.46884.461.29%943
Dec 9, 2025868.23883.10860.00873.16873.161.64%1,600
Dec 8, 2025853.50870.31852.42859.07859.070.87%3,421
Dec 5, 2025839.23856.20825.85851.66851.661.68%1,025
Dec 4, 2025837.73841.73833.99837.56837.560.20%1,209
Dec 3, 2025820.99836.16810.00835.86835.862.38%889
Dec 2, 2025807.76819.04805.00816.39816.390.29%710
Dec 1, 2025820.33829.05810.03814.00810.04-1.37%688
Nov 28, 2025819.70830.64812.45825.30821.281.07%1,243
Nov 26, 2025803.61819.47800.71816.56812.582.08%1,219
Nov 25, 2025792.94802.20778.36799.93796.030.98%56,872
Nov 24, 2025778.99792.74770.80792.14788.281.73%1,471
Nov 21, 2025777.77784.85754.78778.67774.880.18%1,471
Nov 20, 2025792.54815.91773.00777.30773.52-0.52%2,016
Nov 19, 2025778.45786.00773.35781.40777.59-0.14%558
Nov 18, 2025770.00787.40760.60782.51778.700.31%1,591
Nov 17, 2025794.90798.59780.13780.13776.33-2.37%4,021
Nov 14, 2025807.90810.05777.31799.09795.20-1.92%2,398
Nov 13, 2025841.83847.36812.58814.70810.73-2.41%1,761
Nov 12, 2025812.68838.30810.04834.78830.713.50%1,809
Nov 11, 2025795.32809.67793.20806.55802.620.76%1,889
Nov 10, 2025791.94806.79787.00800.48796.583.43%1,159
Nov 7, 2025787.59794.99763.55773.97770.20-2.00%1,501
Nov 6, 2025791.28801.80777.27789.80785.95-0.63%1,574
Nov 5, 2025790.00797.28775.76794.78790.910.29%1,505
Nov 4, 2025778.99806.16771.01792.51788.650.58%1,819
Nov 3, 2025790.80794.97781.58787.98784.14-0.23%1,536
Oct 31, 2025790.00795.36783.01789.80785.95-0.32%4,189
Oct 30, 2025784.82807.24780.00792.37788.511.07%11,434
Oct 29, 2025791.95800.50779.12783.97780.15-0.92%3,548
Oct 28, 2025790.91798.46787.76791.22787.370.23%3,129