Skip to main content
The Goldman Sachs Group, Inc. (LON:0R3G)
London flag London · Delayed Price · Currency is GBP · Price in USD
929.27
-2.81 (-0.30%)
At close: Apr 28, 2026

The Goldman Sachs Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026930.19946.00918.00929.27929.27-0.30%1,209
Apr 27, 2026923.16941.38919.22932.08932.080.46%833
Apr 24, 2026922.00944.00919.00927.81927.81-0.12%486
Apr 23, 2026931.91944.91920.20928.93928.93-0.59%870
Apr 22, 2026935.00940.98928.74934.48934.480.76%773
Apr 21, 2026942.02952.19922.05927.44927.44-0.71%895
Apr 20, 2026925.00938.00902.87934.03934.031.32%934
Apr 17, 2026902.00929.20898.00921.88921.881.75%1,500
Apr 16, 2026901.00915.00893.00906.04906.040.40%1,048
Apr 15, 2026911.90927.82898.00902.47902.47-1.10%2,850
Apr 14, 2026891.03912.85877.00912.54912.542.83%2,641
Apr 13, 2026904.65917.50865.00887.40887.40-2.10%10,287
Apr 10, 2026907.29909.59895.00906.40906.40-0.16%4,448
Apr 9, 2026904.86913.00890.00907.89907.890.44%917
Apr 8, 2026894.85919.00887.10903.91903.914.92%2,326
Apr 7, 2026860.12866.05849.04861.51861.510.07%2,801
Apr 2, 2026851.01868.52830.82860.91860.91-0.05%3,352
Apr 1, 2026843.27870.66842.00861.31861.312.08%1,058
Mar 31, 2026815.00846.00810.49843.75843.754.16%1,212
Mar 30, 2026800.75822.79791.00810.02810.021.05%1,520
Mar 27, 2026830.50833.88798.41801.64801.64-2.51%1,033
Mar 26, 2026841.84845.00815.00822.29822.29-2.22%959
Mar 25, 2026845.32854.00836.00840.93840.930.02%1,777
Mar 24, 2026827.00845.00818.00840.79840.790.18%1,362
Mar 23, 2026806.02850.39794.95839.32839.323.21%1,292
Mar 20, 2026812.97829.00800.00813.25813.25-0.21%1,387
Mar 19, 2026806.00815.58790.00814.97814.971.04%1,072
Mar 18, 2026809.50817.66799.00806.59806.59-0.09%1,375
Mar 17, 2026795.00820.25788.00807.33807.331.34%2,233
Mar 16, 2026782.00805.00780.76796.67796.671.67%9,874
Mar 13, 2026791.68799.99780.40783.60783.60-0.67%2,022
Mar 12, 2026811.00823.76784.96788.90788.90-3.94%840
Mar 11, 2026840.60847.19810.57821.23821.23-1.58%2,875
Mar 10, 2026832.03849.88819.89834.43834.432.39%1,335
Mar 9, 2026803.11819.21794.01814.94814.94-0.87%1,328
Mar 6, 2026837.46842.28801.51822.09822.09-1.17%1,758
Mar 5, 2026868.99884.00830.70831.81831.81-4.39%6,769
Mar 4, 2026857.95877.77853.85870.00870.001.14%681
Mar 3, 2026851.53864.24824.70860.16860.16-0.45%1,323
Mar 2, 2026846.00874.76825.00864.06864.060.65%3,316
Feb 27, 2026925.00937.00854.75858.48853.98-7.49%23,959
Feb 26, 2026920.63938.24910.97927.95923.091.01%832
Feb 25, 2026906.79920.59900.00918.69913.871.23%3,768
Feb 24, 2026895.43911.77880.24907.49902.731.62%1,661
Feb 23, 2026916.81934.55884.10892.99888.31-2.76%1,201
Feb 20, 2026915.00930.00900.00918.38913.570.79%640
Feb 19, 2026931.84940.00906.50911.20906.42-2.49%788
Feb 18, 2026916.04947.45915.00934.49929.591.71%583
Feb 17, 2026905.20921.55886.00918.80913.981.49%1,897
Feb 13, 2026910.00914.05868.68905.28900.53-1.49%6,888
Feb 12, 2026948.00968.88904.93918.96914.14-3.00%1,293
Feb 11, 2026955.88969.00932.00947.40942.431.42%1,369
Feb 10, 2026947.88961.87930.31934.10929.20-1.37%1,908
Feb 9, 2026934.09948.58920.80947.11942.151.95%3,194
Feb 6, 2026892.00930.00880.28928.98924.113.60%1,717
Feb 5, 2026916.74930.00876.05896.74892.04-0.69%2,090
Feb 4, 2026934.00946.00894.00902.97898.24-2.42%1,813
Feb 3, 2026947.32963.88919.45925.32920.47-2.39%1,194
Feb 2, 2026925.00950.00913.12948.00943.031.40%1,616
Jan 30, 2026930.39947.00921.00934.94930.04-4,235
Jan 29, 2026938.00956.00925.77934.98930.080.54%1,518
Jan 28, 2026928.24936.99920.00930.00925.130.28%599
Jan 27, 2026935.50938.50920.00927.44922.58-0.32%1,204
Jan 26, 2026908.74934.00907.06930.45925.570.99%2,341
Jan 23, 2026952.93970.00917.10921.30916.47-4.40%33,170
Jan 22, 2026957.01975.78953.05963.72958.670.59%2,162
Jan 21, 2026946.58965.55940.18958.05953.031.34%1,286
Jan 20, 2026951.51962.80934.01945.38940.42-2.21%2,013
Jan 16, 2026978.00985.00958.01966.77961.70-1.37%1,593
Jan 15, 2026927.50980.24908.00980.19975.055.11%2,839
Jan 14, 2026935.64950.00917.76932.55927.66-0.90%11,244
Jan 13, 2026946.00955.00931.51941.01936.07-0.50%1,739
Jan 12, 2026933.57945.75918.34945.75940.790.95%2,275
Jan 9, 2026938.63951.37930.05936.83931.920.05%1,709
Jan 8, 2026937.85963.43930.23936.36931.45-0.80%778
Jan 7, 2026958.40964.06942.19943.90938.95-1.50%716
Jan 6, 2026951.64965.00943.39958.25953.22-0.02%1,741
Jan 5, 2026913.52960.75905.29958.43953.415.68%4,150
Jan 2, 2026886.00906.94879.12906.94902.192.71%836
Dec 31, 2025885.01893.26877.12883.04878.41-0.09%492
Dec 30, 2025893.66899.60881.33883.80879.16-1.33%1,023
Dec 29, 2025909.88912.50892.26895.70891.00-1.57%719
Dec 24, 2025905.10918.00896.00909.96905.190.63%928
Dec 23, 2025899.48917.84883.00904.28899.540.39%483
Dec 22, 2025897.53904.29892.12900.73896.010.76%919
Dec 19, 2025876.33899.59872.21893.98889.291.54%2,254
Dec 18, 2025877.06892.11873.00880.42875.801.03%1,271
Dec 17, 2025876.50895.38869.07871.41866.84-1.00%860
Dec 16, 2025886.50903.00874.22880.21875.60-1.52%498
Dec 15, 2025892.49904.22890.00893.79889.100.36%2,910
Dec 12, 2025917.00918.00890.62890.62885.95-2.18%1,361
Dec 11, 2025885.31911.40881.70910.44905.672.94%1,690
Dec 10, 2025879.79886.50865.00884.46879.821.29%943
Dec 9, 2025868.23883.10860.00873.16868.581.64%1,600
Dec 8, 2025853.50870.31852.42859.07854.570.87%3,421
Dec 5, 2025839.23856.20825.85851.66847.201.68%1,025
Dec 4, 2025837.73841.73833.99837.56833.170.20%1,209
Dec 3, 2025820.99836.16810.00835.86831.482.38%889
Dec 2, 2025807.76819.04805.00816.39812.110.29%710
Dec 1, 2025820.33829.05810.03814.00805.75-1.37%688