The Goldman Sachs Group, Inc. (LON:0R3G)
London · Delayed Price · Currency is GBP · Price in USD 783.60
-5.30 (-0.67%)
At close: Mar 13, 2026
The Goldman Sachs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 791.68 | 799.99 | 780.40 | 783.60 | 783.60 | -0.67% | 2,022 |
| Mar 12, 2026 | 811.00 | 823.76 | 784.96 | 788.90 | 788.90 | -3.94% | 840 |
| Mar 11, 2026 | 840.60 | 847.19 | 810.57 | 821.23 | 821.23 | -1.58% | 2,875 |
| Mar 10, 2026 | 832.03 | 849.88 | 819.89 | 834.43 | 834.43 | 2.39% | 1,335 |
| Mar 9, 2026 | 803.11 | 819.21 | 794.01 | 814.94 | 814.94 | -0.87% | 1,328 |
| Mar 6, 2026 | 837.46 | 842.28 | 801.51 | 822.09 | 822.09 | -1.17% | 1,758 |
| Mar 5, 2026 | 868.99 | 884.00 | 830.70 | 831.81 | 831.81 | -4.39% | 6,769 |
| Mar 4, 2026 | 857.95 | 877.77 | 853.85 | 870.00 | 870.00 | 1.14% | 681 |
| Mar 3, 2026 | 851.53 | 864.24 | 824.70 | 860.16 | 860.16 | -0.45% | 1,323 |
| Mar 2, 2026 | 846.00 | 874.76 | 825.00 | 864.06 | 864.06 | 0.65% | 3,316 |
| Feb 27, 2026 | 925.00 | 937.00 | 854.75 | 858.48 | 853.98 | -7.49% | 23,959 |
| Feb 26, 2026 | 920.63 | 938.24 | 910.97 | 927.95 | 923.09 | 1.01% | 832 |
| Feb 25, 2026 | 906.79 | 920.59 | 900.00 | 918.69 | 913.87 | 1.23% | 3,768 |
| Feb 24, 2026 | 895.43 | 911.77 | 880.24 | 907.49 | 902.73 | 1.62% | 1,661 |
| Feb 23, 2026 | 916.81 | 934.55 | 884.10 | 892.99 | 888.31 | -2.76% | 1,201 |
| Feb 20, 2026 | 915.00 | 930.00 | 900.00 | 918.38 | 913.57 | 0.79% | 640 |
| Feb 19, 2026 | 931.84 | 940.00 | 906.50 | 911.20 | 906.42 | -2.49% | 788 |
| Feb 18, 2026 | 916.04 | 947.45 | 915.00 | 934.49 | 929.59 | 1.71% | 583 |
| Feb 17, 2026 | 905.20 | 921.55 | 886.00 | 918.80 | 913.98 | 1.49% | 1,897 |
| Feb 13, 2026 | 910.00 | 914.05 | 868.68 | 905.28 | 900.53 | -1.49% | 6,888 |
| Feb 12, 2026 | 948.00 | 968.88 | 904.93 | 918.96 | 914.14 | -3.00% | 1,293 |
| Feb 11, 2026 | 955.88 | 969.00 | 932.00 | 947.40 | 942.43 | 1.42% | 1,369 |
| Feb 10, 2026 | 947.88 | 961.87 | 930.31 | 934.10 | 929.20 | -1.37% | 1,908 |
| Feb 9, 2026 | 934.09 | 948.58 | 920.80 | 947.11 | 942.15 | 1.95% | 3,194 |
| Feb 6, 2026 | 892.00 | 930.00 | 880.28 | 928.98 | 924.11 | 3.60% | 1,717 |
| Feb 5, 2026 | 916.74 | 930.00 | 876.05 | 896.74 | 892.04 | -0.69% | 2,090 |
| Feb 4, 2026 | 934.00 | 946.00 | 894.00 | 902.97 | 898.24 | -2.42% | 1,813 |
| Feb 3, 2026 | 947.32 | 963.88 | 919.45 | 925.32 | 920.47 | -2.39% | 1,194 |
| Feb 2, 2026 | 925.00 | 950.00 | 913.12 | 948.00 | 943.03 | 1.40% | 1,616 |
| Jan 30, 2026 | 930.39 | 947.00 | 921.00 | 934.94 | 930.04 | - | 4,235 |
| Jan 29, 2026 | 938.00 | 956.00 | 925.77 | 934.98 | 930.08 | 0.54% | 1,518 |
| Jan 28, 2026 | 928.24 | 936.99 | 920.00 | 930.00 | 925.13 | 0.28% | 599 |
| Jan 27, 2026 | 935.50 | 938.50 | 920.00 | 927.44 | 922.58 | -0.32% | 1,204 |
| Jan 26, 2026 | 908.74 | 934.00 | 907.06 | 930.45 | 925.57 | 0.99% | 2,341 |
| Jan 23, 2026 | 952.93 | 970.00 | 917.10 | 921.30 | 916.47 | -4.40% | 33,170 |
| Jan 22, 2026 | 957.01 | 975.78 | 953.05 | 963.72 | 958.67 | 0.59% | 2,162 |
| Jan 21, 2026 | 946.58 | 965.55 | 940.18 | 958.05 | 953.03 | 1.34% | 1,286 |
| Jan 20, 2026 | 951.51 | 962.80 | 934.01 | 945.38 | 940.42 | -2.21% | 2,013 |
| Jan 16, 2026 | 978.00 | 985.00 | 958.01 | 966.77 | 961.70 | -1.37% | 1,593 |
| Jan 15, 2026 | 927.50 | 980.24 | 908.00 | 980.19 | 975.05 | 5.11% | 2,839 |
| Jan 14, 2026 | 935.64 | 950.00 | 917.76 | 932.55 | 927.66 | -0.90% | 11,244 |
| Jan 13, 2026 | 946.00 | 955.00 | 931.51 | 941.01 | 936.07 | -0.50% | 1,739 |
| Jan 12, 2026 | 933.57 | 945.75 | 918.34 | 945.75 | 940.79 | 0.95% | 2,275 |
| Jan 9, 2026 | 938.63 | 951.37 | 930.05 | 936.83 | 931.92 | 0.05% | 1,709 |
| Jan 8, 2026 | 937.85 | 963.43 | 930.23 | 936.36 | 931.45 | -0.80% | 778 |
| Jan 7, 2026 | 958.40 | 964.06 | 942.19 | 943.90 | 938.95 | -1.50% | 716 |
| Jan 6, 2026 | 951.64 | 965.00 | 943.39 | 958.25 | 953.22 | -0.02% | 1,741 |
| Jan 5, 2026 | 913.52 | 960.75 | 905.29 | 958.43 | 953.41 | 5.68% | 4,150 |
| Jan 2, 2026 | 886.00 | 906.94 | 879.12 | 906.94 | 902.19 | 2.71% | 836 |
| Dec 31, 2025 | 885.01 | 893.26 | 877.12 | 883.04 | 878.41 | -0.09% | 492 |