The Goldman Sachs Group, Inc. (0R3G.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 06:54PM BST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 431.99 | 431.99 | 428.58 | 430.00 | 430.00 | 493 |
| May 01, 2024 | 426.69 | 429.13 | 425.24 | 428.00 | 428.00 | 690 |
| Apr 30, 2024 | 430.81 | 431.31 | 426.13 | 428.00 | 428.00 | 41,574 |
| Apr 29, 2024 | 427.62 | 433.27 | 427.57 | 432.00 | 432.00 | 89,410 |
| Apr 26, 2024 | 420.85 | 427.71 | 419.62 | 424.00 | 424.00 | 1,437 |
| Apr 25, 2024 | 420.26 | 423.55 | 414.76 | 417.00 | 417.00 | 1,417 |
| Apr 24, 2024 | 421.20 | 424.44 | 419.66 | 421.00 | 421.00 | 2,340 |
| Apr 23, 2024 | 418.33 | 425.35 | 416.45 | 422.00 | 422.00 | 2,014 |
| Apr 22, 2024 | 405.20 | 417.46 | 404.00 | 409.00 | 409.00 | 28,038 |
| Apr 19, 2024 | 404.06 | 408.00 | 403.11 | 405.00 | 405.00 | 643 |
| Apr 18, 2024 | 405.44 | 407.78 | 402.52 | 411.00 | 411.00 | 1,693 |
| Apr 17, 2024 | 402.27 | 406.46 | 401.45 | 406.00 | 406.00 | 1,355 |
| Apr 16, 2024 | 403.25 | 404.99 | 395.78 | 399.00 | 399.00 | 993 |
| Apr 15, 2024 | 388.00 | 412.88 | 388.00 | 403.00 | 403.00 | 7,901 |
| Apr 12, 2024 | 392.10 | 394.77 | 387.54 | 389.00 | 389.00 | 1,675 |
| Apr 11, 2024 | 399.25 | 402.04 | 395.12 | 397.00 | 397.00 | 676 |
| Apr 10, 2024 | 404.39 | 405.50 | 397.63 | 403.00 | 403.00 | 2,270 |
| Apr 09, 2024 | 412.17 | 412.98 | 407.11 | 409.00 | 409.00 | 1,012 |
| Apr 08, 2024 | 410.17 | 412.49 | 407.66 | 411.00 | 411.00 | 879 |
| Apr 05, 2024 | 408.00 | 408.83 | 401.34 | 406.00 | 406.00 | 3,049 |
| Apr 04, 2024 | 418.98 | 418.99 | 412.66 | 419.00 | 419.00 | 79,794 |
| Apr 03, 2024 | 411.00 | 416.24 | 411.00 | 412.00 | 412.00 | 5,645 |
| Apr 02, 2024 | 418.00 | 418.00 | 408.20 | 412.00 | 412.00 | 574 |
| Mar 28, 2024 | 417.16 | 419.00 | 413.41 | 418.00 | 418.00 | 2,563 |
| Mar 27, 2024 | 409.62 | 413.30 | 408.33 | 415.00 | 415.00 | 1,093 |
| Mar 26, 2024 | 406.79 | 409.31 | 404.70 | 408.00 | 408.00 | 2,250 |
| Mar 25, 2024 | 407.98 | 409.83 | 403.98 | 405.00 | 405.00 | 3,024 |
| Mar 22, 2024 | 414.72 | 417.19 | 406.78 | 408.00 | 408.00 | 62,416 |
| Mar 21, 2024 | 400.15 | 414.11 | 398.23 | 411.00 | 411.00 | 3,024 |
| Mar 20, 2024 | 386.36 | 394.92 | 385.50 | 389.00 | 389.00 | 1,121 |
| Mar 19, 2024 | 384.07 | 390.78 | 383.22 | 389.00 | 389.00 | 1,690 |
| Mar 18, 2024 | 388.65 | 388.69 | 383.56 | 385.00 | 385.00 | 1,231 |
| Mar 15, 2024 | 388.87 | 391.36 | 386.50 | 389.00 | 389.00 | 483 |
| Mar 14, 2024 | 391.25 | 396.24 | 387.66 | 390.00 | 390.00 | 678 |
| Mar 13, 2024 | 389.10 | 395.23 | 388.18 | 393.00 | 393.00 | 850 |
| Mar 12, 2024 | 387.62 | 389.13 | 383.75 | 387.00 | 387.00 | 540 |
| Mar 11, 2024 | 386.99 | 386.99 | 381.46 | 385.00 | 385.00 | 40,385 |
| Mar 08, 2024 | 388.55 | 395.58 | 388.43 | 391.00 | 391.00 | 3,540 |
| Mar 07, 2024 | 392.60 | 394.42 | 387.06 | 389.00 | 389.00 | 997 |
| Mar 06, 2024 | 394.96 | 395.01 | 384.63 | 393.00 | 393.00 | 1,326 |
| Mar 05, 2024 | 391.64 | 397.53 | 390.89 | 395.00 | 395.00 | 2,178 |
| Mar 04, 2024 | 388.81 | 396.49 | 386.19 | 395.00 | 395.00 | 923 |
| Mar 01, 2024 | 389.89 | 390.67 | 385.27 | 388.00 | 388.00 | 1,891 |
| Feb 29, 2024 | 395.22 | 395.92 | 385.89 | 389.00 | 389.00 | 1,678 |
| Feb 28, 2024 | 386.74 | 393.18 | 386.60 | 392.00 | 392.00 | 1,439 |
| Feb 28, 2024 | 2.75 Dividend | |||||
| Feb 27, 2024 | 392.22 | 395.52 | 389.62 | 385.00 | 382.25 | 318 |
| Feb 26, 2024 | 391.74 | 396.00 | 388.95 | 385.00 | 382.25 | 3,649 |
| Feb 23, 2024 | 390.00 | 396.64 | 390.00 | 385.00 | 382.25 | 547 |
| Feb 22, 2024 | 390.91 | 395.19 | 389.23 | 385.00 | 382.25 | 1,558 |
| Feb 21, 2024 | 383.50 | 388.58 | 381.23 | 385.00 | 382.25 | 794 |
| Feb 20, 2024 | 380.95 | 385.65 | 380.95 | 383.00 | 380.26 | 79,109 |
| Feb 19, 2024 | 383.00 | 383.00 | 383.00 | 383.00 | 380.26 | - |
| Feb 16, 2024 | 385.42 | 387.55 | 381.00 | 387.00 | 384.24 | 94,138 |
| Feb 15, 2024 | 380.88 | 387.09 | 379.42 | 383.00 | 380.26 | 1,481 |
| Feb 14, 2024 | 378.75 | 381.49 | 375.99 | 379.00 | 376.29 | 118,922 |
| Feb 13, 2024 | 392.64 | 392.64 | 375.77 | 381.00 | 378.28 | 143,058 |
| Feb 12, 2024 | 385.08 | 396.37 | 384.04 | 395.00 | 392.18 | 2,352 |
| Feb 09, 2024 | 385.39 | 385.80 | 382.65 | 384.00 | 381.26 | 191,289 |
| Feb 08, 2024 | 385.50 | 388.23 | 381.62 | 383.00 | 380.26 | 776 |
| Feb 07, 2024 | 385.31 | 386.87 | 382.50 | 385.00 | 382.25 | 413 |
| Feb 06, 2024 | 384.10 | 386.83 | 382.55 | 385.00 | 382.25 | 694 |
| Feb 05, 2024 | 384.60 | 385.29 | 381.14 | 384.00 | 381.26 | 1,145 |
| Feb 02, 2024 | 383.81 | 385.63 | 381.46 | 385.00 | 382.25 | 828 |
| Feb 01, 2024 | 384.67 | 389.09 | 378.79 | 381.00 | 378.28 | 695 |
| Jan 31, 2024 | 386.82 | 393.65 | 385.84 | 392.00 | 389.20 | 5,116 |
| Jan 30, 2024 | 380.56 | 387.51 | 380.56 | 383.00 | 380.26 | 1,568 |
| Jan 29, 2024 | 375.23 | 378.07 | 374.76 | 378.00 | 375.30 | 412 |
| Jan 26, 2024 | 379.09 | 380.50 | 377.15 | 379.00 | 376.29 | 544 |
| Jan 25, 2024 | 382.69 | 386.70 | 381.90 | 384.00 | 381.26 | 546 |
| Jan 24, 2024 | 382.61 | 384.49 | 380.33 | 384.00 | 381.26 | 573 |
| Jan 23, 2024 | 380.91 | 383.20 | 378.82 | 379.00 | 376.29 | 2,018 |
| Jan 22, 2024 | 389.38 | 392.68 | 384.78 | 388.00 | 385.23 | 1,690 |
| Jan 19, 2024 | 373.80 | 382.04 | 372.06 | 377.00 | 374.31 | 1,518 |
| Jan 18, 2024 | 380.33 | 381.65 | 374.56 | 375.00 | 372.32 | 61,768 |
| Jan 17, 2024 | 375.03 | 380.00 | 374.19 | 378.00 | 375.30 | 746 |
| Jan 16, 2024 | 378.45 | 384.99 | 374.00 | 385.00 | 382.25 | 2,720 |
| Jan 15, 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 377.29 | - |
| Jan 12, 2024 | 383.49 | 385.47 | 376.66 | 379.00 | 376.29 | 495 |
| Jan 11, 2024 | 379.85 | 380.99 | 374.81 | 377.00 | 374.31 | 454 |
| Jan 10, 2024 | 380.30 | 381.45 | 378.60 | 381.00 | 378.28 | 644 |
| Jan 09, 2024 | 388.86 | 388.86 | 381.86 | 385.00 | 382.25 | 3,909 |
| Jan 08, 2024 | 385.63 | 387.70 | 382.99 | 386.00 | 383.24 | 792 |
| Jan 05, 2024 | 382.47 | 389.20 | 381.92 | 388.00 | 385.23 | 560 |
| Jan 04, 2024 | 382.42 | 386.90 | 382.42 | 387.00 | 384.24 | 429 |
| Jan 03, 2024 | 384.95 | 385.00 | 376.77 | 379.00 | 376.29 | 1,383 |
| Jan 02, 2024 | 383.64 | 388.83 | 382.18 | 385.00 | 382.25 | 563 |
| Dec 29, 2023 | 386.91 | 386.91 | 383.67 | 387.00 | 384.24 | 310 |
| Dec 28, 2023 | 385.85 | 387.74 | 383.63 | 387.00 | 384.24 | 503 |
| Dec 27, 2023 | 380.54 | 385.00 | 380.54 | 385.00 | 382.25 | 3,731 |
| Dec 22, 2023 | 382.00 | 383.48 | 380.68 | 380.00 | 377.29 | 1,512 |
| Dec 21, 2023 | 379.11 | 381.63 | 376.97 | 383.00 | 380.26 | 1,053 |
| Dec 20, 2023 | 382.45 | 385.09 | 379.59 | 383.00 | 380.26 | 141,581 |
| Dec 19, 2023 | 375.00 | 383.25 | 374.25 | 383.00 | 380.26 | 1,624 |
| Dec 18, 2023 | 381.50 | 382.69 | 375.94 | 383.00 | 380.26 | 2,540 |
| Dec 15, 2023 | 382.10 | 385.14 | 380.19 | 383.00 | 380.26 | 957 |
| Dec 14, 2023 | 367.28 | 386.01 | 365.98 | 378.00 | 375.30 | 1,311 |
| Dec 13, 2023 | 352.42 | 353.87 | 351.82 | 352.00 | 349.49 | 355 |
| Dec 12, 2023 | 351.41 | 353.95 | 349.77 | 352.00 | 349.49 | 411 |
| Dec 11, 2023 | 351.50 | 353.03 | 349.31 | 348.00 | 345.51 | 561 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.