Shares Magazine
$615.00+57.50 (+10.31%)06 Jan 2025, 19:13
Goldman Sachs Group INC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 3, 2025 | $580.41 | $581.53 | $572.56 | $557.50 | 939 |
| Jan 2, 2025 | $578.70 | $584.18 | $571.85 | $524.50 | 1,981 |
| Dec 31, 2024 | $572.80 | $576.00 | $571.28 | $555.00 | 639 |
| Dec 30, 2024 | $567.15 | $575.75 | $565.14 | $520.50 | 925 |
| Dec 27, 2024 | $576.20 | $581.83 | $571.24 | $575.00 | 352 |
| Dec 24, 2024 | $575.00 | $582.79 | $572.26 | $569.50 | 2,276 |
| Dec 23, 2024 | $565.50 | $570.91 | $561.73 | $513.50 | 555 |
| Dec 20, 2024 | $554.50 | $572.08 | $553.25 | $570.50 | 1,069 |
| Dec 19, 2024 | $560.00 | $567.20 | $550.25 | $562.00 | 11,771 |
| Dec 18, 2024 | $577.00 | $579.40 | $568.03 | $577.50 | 1,311 |
| Dec 17, 2024 | $582.48 | $582.48 | $572.38 | $577.50 | 1,021 |
| Dec 16, 2024 | $588.44 | $588.44 | $578.99 | $580.00 | 839 |
| Dec 13, 2024 | $594.84 | $594.91 | $585.19 | $589.00 | 806 |
| Dec 12, 2024 | $592.59 | $596.51 | $588.61 | $591.00 | 1,698 |
| Dec 11, 2024 | $585.65 | $592.50 | $585.65 | $589.00 | 3,004 |
| Dec 10, 2024 | $590.44 | $595.70 | $588.52 | $593.50 | 838 |
| Dec 9, 2024 | $598.99 | $602.80 | $594.19 | $598.00 | 3,132 |
| Dec 6, 2024 | $600.00 | $600.00 | $594.34 | $596.00 | 69,108 |
| Dec 5, 2024 | $598.92 | $606.27 | $598.43 | $602.50 | 9,384 |
| Dec 4, 2024 | $602.08 | $604.00 | $597.47 | $600.50 | 6,419 |
| Dec 3, 2024 | $609.12 | $611.42 | $601.28 | $602.50 | 32,773 |
| Dec 2, 2024 | $608.12 | $611.58 | $601.60 | $605.50 | 4,474 |
| Nov 29, 2024 | $609.00 | $612.73 | $607.23 | $546.00 | 3,736 |
| Nov 27, 2024 | $608.52 | $612.09 | $603.50 | $546.00 | 1,005 |
| Nov 26, 2024 | $600.00 | $604.36 | $593.94 | $546.00 | 44,143 |
| Nov 25, 2024 | $609.50 | $611.52 | $599.70 | $546.00 | 3,478 |
| Nov 22, 2024 | $596.23 | $603.10 | $595.22 | $546.00 | 1,050 |
| Nov 21, 2024 | $586.75 | $600.48 | $584.04 | $542.00 | 2,722 |
| Nov 20, 2024 | $584.76 | $586.84 | $576.83 | $536.00 | 1,060 |
| Nov 19, 2024 | $578.00 | $584.60 | $575.52 | $538.00 | 2,506 |
| Nov 18, 2024 | $596.00 | $596.00 | $584.72 | $533.50 | 2,418 |
| Nov 15, 2024 | $592.12 | $594.87 | $587.63 | $592.50 | 3,338 |
| Nov 14, 2024 | $600.00 | $602.00 | $586.58 | $596.00 | 1,625 |
| Nov 13, 2024 | $592.72 | $603.60 | $592.59 | $602.50 | 1,448 |
| Nov 12, 2024 | $601.90 | $602.55 | $591.58 | $596.00 | 1,688 |
| Nov 11, 2024 | $598.00 | $607.13 | $596.48 | $600.00 | 10,250 |
| Nov 8, 2024 | $584.55 | $593.81 | $582.29 | $593.50 | 12,772 |
| Nov 7, 2024 | $592.00 | $595.98 | $583.33 | $587.00 | 197,588 |
| Nov 6, 2024 | $551.41 | $596.78 | $551.41 | $594.00 | 11,014 |
| Nov 5, 2024 | $511.25 | $525.04 | $511.25 | $518.50 | 923 |
| Nov 4, 2024 | $519.35 | $519.35 | $510.58 | $516.50 | 13,308 |
| Nov 1, 2024 | $520.60 | $526.70 | $515.59 | $523.00 | 823 |
| Oct 31, 2024 | $523.29 | $525.57 | $514.53 | $521.00 | 1,653 |
| Oct 30, 2024 | $524.00 | $530.79 | $523.40 | $527.50 | 1,824 |
| Oct 29, 2024 | $522.00 | $526.99 | $520.22 | $523.00 | 114,899 |
| Oct 28, 2024 | $515.66 | $523.71 | $514.75 | $523.00 | 1,574 |
| Oct 25, 2024 | $528.80 | $528.80 | $510.70 | $516.50 | 1,396 |
| Oct 24, 2024 | $520.50 | $520.50 | $520.50 | $520.50 | 1,269 |
| Oct 23, 2024 | $518.30 | $520.34 | $514.05 | $516.00 | 2,036 |
| Oct 22, 2024 | $514.98 | $519.65 | $513.00 | $518.50 | 1,792 |
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 |
|---|---|---|
| Wood Group (John) PLC | 68.00 | 5.10 |
| Bytes Technology Group PLC | 438.00 | 4.43 |
| Jd Sports Fashion PLC | 97.94 | 4.01 |
| Kainos Group PLC | 802.00 | 3.89 |
| Intermediate Capital Group PLC | 2,132.00 | 3.80 |
| Future PLC | 977.00 | 3.55 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 608.00 | -6.96 |
| Ocado Group PLC | 308.00 | -4.82 |
| Harworth Group PLC | 164.50 | -4.64 |
| Trustpilot Group PLC | 290.00 | -4.29 |
| Discoverie Group PLC | 678.00 | -3.69 |
| Paypoint PLC | 757.00 | -3.44 |