Shares Magazine
$544.00-18.00 (-3.20%)28 Mar 2025, 19:14
Goldman Sachs Group INC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | $556.00 | $559.25 | $537.88 | $544.00 | 1,488 |
| Mar 27, 2025 | $569.00 | $569.00 | $552.18 | $562.00 | 33,569 |
| Mar 26, 2025 | $588.39 | $592.32 | $571.31 | $577.50 | 945 |
| Mar 25, 2025 | $584.01 | $586.45 | $578.39 | $582.00 | 1,175 |
| Mar 24, 2025 | $573.00 | $582.12 | $573.00 | $579.50 | 1,513 |
| Mar 21, 2025 | $553.06 | $566.73 | $551.24 | $559.50 | 1,775 |
| Mar 20, 2025 | $552.45 | $568.60 | $551.75 | $566.00 | 1,674 |
| Mar 19, 2025 | $546.20 | $562.67 | $544.80 | $557.00 | 1,203 |
| Mar 18, 2025 | $551.00 | $553.68 | $546.64 | $552.50 | 5,870 |
| Mar 17, 2025 | $540.00 | $557.09 | $540.00 | $550.00 | 1,784 |
| Mar 14, 2025 | $530.00 | $543.09 | $526.70 | $538.50 | 1,737 |
| Mar 13, 2025 | $536.50 | $537.32 | $520.21 | $523.50 | 2,164 |
| Mar 12, 2025 | $532.50 | $545.00 | $529.02 | $541.00 | 4,268 |
| Mar 11, 2025 | $532.75 | $539.83 | $524.21 | $532.00 | 1,938 |
| Mar 10, 2025 | $544.00 | $546.48 | $524.24 | $532.50 | 6,809 |
| Mar 7, 2025 | $568.00 | $568.00 | $545.45 | $551.00 | 4,470 |
| Mar 6, 2025 | $585.67 | $586.16 | $569.85 | $579.50 | 1,894 |
| Mar 5, 2025 | $582.26 | $588.44 | $576.88 | $579.50 | 1,240 |
| Mar 4, 2025 | $603.50 | $603.50 | $568.06 | $567.50 | 7,804 |
| Mar 3, 2025 | $622.01 | $628.87 | $612.46 | $625.00 | 3,354 |
| Feb 28, 2025 | $615.00 | $616.04 | $603.99 | $614.00 | 1,788 |
| Feb 27, 2025 | $618.00 | $625.26 | $614.09 | $637.50 | 2,723 |
| Feb 26, 2025 | $617.50 | $623.29 | $614.88 | $637.50 | 2,067 |
| Feb 25, 2025 | $629.25 | $631.00 | $606.66 | $637.50 | 3,696 |
| Feb 24, 2025 | $631.70 | $637.32 | $614.73 | $637.50 | 32,740 |
| Feb 21, 2025 | $647.48 | $647.48 | $627.07 | $637.50 | 1,548 |
| Feb 20, 2025 | $668.50 | $670.61 | $632.56 | $637.50 | 5,883 |
| Feb 19, 2025 | $665.00 | $672.19 | $663.04 | $667.50 | 641 |
| Feb 18, 2025 | $663.50 | $669.27 | $661.30 | $662.50 | 2,655 |
| Feb 14, 2025 | $651.00 | $663.34 | $650.18 | $657.50 | 3,792 |
| Feb 13, 2025 | $651.83 | $651.83 | $640.69 | $642.50 | 720 |
| Feb 12, 2025 | $640.00 | $647.48 | $639.21 | $642.50 | 508 |
| Feb 11, 2025 | $647.04 | $648.65 | $643.64 | $645.00 | 7,627 |
| Feb 10, 2025 | $659.00 | $660.93 | $644.20 | $647.50 | 3,032 |
| Feb 7, 2025 | $659.25 | $663.85 | $655.01 | $657.50 | 2,367 |
| Feb 6, 2025 | $649.75 | $658.63 | $649.07 | $657.50 | 1,967 |
| Feb 5, 2025 | $625.00 | $644.37 | $625.00 | $642.50 | 576 |
| Feb 4, 2025 | $637.00 | $637.83 | $629.96 | $605.00 | 1,305 |
| Feb 3, 2025 | $624.00 | $638.15 | $622.65 | $605.00 | 1,337 |
| Jan 31, 2025 | $646.05 | $650.00 | $637.49 | $607.50 | 831 |
| Jan 30, 2025 | $644.00 | $649.65 | $642.56 | $607.50 | 1,904 |
| Jan 29, 2025 | $635.00 | $648.95 | $635.00 | $607.50 | 22,774 |
| Jan 28, 2025 | $632.20 | $638.72 | $631.31 | $600.00 | 989 |
| Jan 27, 2025 | $628.28 | $634.38 | $625.00 | $695.00 | 2,518 |
| Jan 24, 2025 | $629.61 | $640.55 | $629.61 | $695.00 | 3,207 |
| Jan 23, 2025 | $634.10 | $645.53 | $634.10 | $695.00 | 1,965 |
| Jan 22, 2025 | $634.37 | $635.82 | $630.00 | $692.50 | 1,951 |
| Jan 21, 2025 | $630.54 | $630.54 | $609.00 | $687.50 | 6,164 |
| Jan 17, 2025 | $615.00 | $626.65 | $613.75 | $657.50 | 3,697 |
| Jan 16, 2025 | $607.49 | $616.88 | $605.26 | $592.50 | 2,406 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.