Goldman Sachs Group Inc (0R3G)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 14.5 | 2.93819655522 | 493.5 | 501.5 | 492.5 | 27897 | 495.73762429 | DE |
| 4 | 45.5 | 9.83783783784 | 462.5 | 507 | 462.5 | 8569 | 494.02574733 | DE |
| 12 | 62 | 13.9013452915 | 446 | 507 | 444 | 14691 | 463.60797791 | DE |
| 26 | 125 | 32.637075718 | 383 | 507 | 379 | 15312 | 425.7984304 | DE |
| 52 | 152 | 42.6966292135 | 356 | 507 | 295 | 21122 | 364.99767744 | DE |
| 156 | 174 | 52.0958083832 | 334 | 507 | 280.2 | 14060 | 352.37872418 | DE |
| 260 | 270.3 | 113.714766512 | 237.7 | 507 | 159.81 | 10153 | 330.49506923 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722357000 | 508 | 12 | 2.42 | 508 | 508 | 508 | 882 |
| 1722270600 | 496 | -5.5 | -1.10 | 496 | 496 | 496 | 121187 |
| 1722011400 | 501.5 | 9 | 1.83 | 501.5 | 501.5 | 501.5 | 1360 |
| 1721925000 | 492.5 | 0 | 0.00 | 492.5 | 492.5 | 492.5 | 1024 |
| 1721838600 | 492.5 | -1 | -0.20 | 492.5 | 492.5 | 492.5 | 704 |
| 1721752200 | 493.5 | 5.5 | 1.13 | 493.5 | 493.5 | 493.5 | 15212 |
| 1721665800 | 488 | 4.5 | 0.93 | 488 | 488 | 488 | 799 |
| 1721406600 | 483.5 | -12.5 | -2.52 | 483.5 | 483.5 | 483.5 | 1376 |
| 1721320200 | 496 | -11 | -2.17 | 496 | 496 | 496 | 1451 |
| 1721233800 | 507 | 3.5 | 0.70 | 507 | 507 | 507 | 1740 |
| 1721147400 | 503.5 | 15.5 | 3.18 | 503.5 | 503.5 | 503.5 | 3389 |
| 1721061000 | 488 | 5.5 | 1.14 | 488 | 488 | 488 | 3774 |
| 1720801800 | 482.5 | 0 | 0.00 | 482.5 | 482.5 | 482.5 | 1368 |
| 1720715400 | 482.5 | 5.5 | 1.15 | 482.5 | 482.5 | 482.5 | 806 |
| 1720629000 | 477 | 9 | 1.92 | 477 | 477 | 477 | 650 |
| 1720542600 | 468 | -3.5 | -0.74 | 468 | 468 | 468 | 2894 |
| 1720456200 | 471.5 | 9 | 1.95 | 471.5 | 471.5 | 471.5 | 1519 |
| 1720197000 | 462.5 | -10 | -2.12 | 462.5 | 462.5 | 462.5 | 1790 |
| 1720110600 | 472.5 | 4.5 | 0.96 | 472.5 | 472.5 | 472.5 | 0 |
| 1720024200 | 468 | 5.5 | 1.19 | 468 | 468 | 468 | 654 |
| 1719937800 | 462.5 | 3.5 | 0.76 | 462.5 | 462.5 | 462.5 | 1116 |
| 1719851400 | 459 | 5.5 | 1.21 | 459 | 459 | 459 | 1447 |
| 1719592200 | 453.5 | 6.5 | 1.45 | 453.5 | 453.5 | 453.5 | 1385 |
| 1719505800 | 447 | -11 | -2.40 | 447 | 447 | 447 | 1499 |
| 1719419400 | 458 | -1 | -0.22 | 458 | 458 | 458 | 2486 |
| 1719333000 | 459 | 0 | 0.00 | 459 | 459 | 459 | 2617 |
| 1719246600 | 459 | 2 | 0.44 | 459 | 459 | 459 | 61006 |
| 1718987400 | 457 | 0 | 0.00 | 457 | 457 | 457 | 113094 |
| 1718901000 | 457 | -1 | -0.22 | 457 | 457 | 457 | 1499 |
| 1718814600 | 458 | 4.5 | 0.99 | 458 | 458 | 458 | 0 |
| 1718728200 | 453.5 | 6.5 | 1.45 | 453.5 | 453.5 | 453.5 | 5457 |
| 1718641800 | 447 | 0 | 0.00 | 447 | 447 | 447 | 579 |
| 1718382600 | 447 | 2 | 0.45 | 447 | 447 | 447 | 683 |
| 1718296200 | 445 | -7.5 | -1.66 | 445 | 445 | 445 | 691 |
| 1718209800 | 452.5 | 5.5 | 1.23 | 452.5 | 452.5 | 452.5 | 3126 |
| 1718123400 | 447 | -5.5 | -1.22 | 447 | 447 | 447 | 1666 |
| 1718037000 | 452.5 | -6.5 | -1.42 | 452.5 | 452.5 | 452.5 | 1166 |
| 1717777800 | 459 | -3.5 | -0.76 | 459 | 459 | 459 | 44827 |
| 1717691400 | 462.5 | 0 | 0.00 | 462.5 | 462.5 | 462.5 | 928 |
| 1717605000 | 462.5 | 9 | 1.98 | 462.5 | 462.5 | 462.5 | 1421 |
| 1717518600 | 453.5 | 1 | 0.22 | 453.5 | 453.5 | 453.5 | 216846 |
| 1717432200 | 452.5 | 0 | 0.00 | 452.5 | 452.5 | 452.5 | 953 |
| 1717173000 | 452.5 | 0 | 0.00 | 452.5 | 452.5 | 452.5 | 303 |
| 1717086600 | 452.5 | -14.5 | -3.10 | 452.5 | 452.5 | 452.5 | 1198 |
| 1717000200 | 467 | 0 | 0.00 | 467 | 467 | 467 | 1857 |
| 1716913800 | 467 | 0 | 0.00 | 467 | 467 | 467 | 899 |
| 1716568200 | 467 | 0 | 0.00 | 467 | 467 | 467 | 4726 |
| 1716481800 | 467 | 0 | 0.00 | 467 | 467 | 467 | 4013 |
| 1716395400 | 467 | -5.5 | -1.16 | 467 | 467 | 467 | 10550 |
| 1716309000 | 472.5 | 0 | 0.00 | 472.5 | 472.5 | 472.5 | 952 |
| 1716222600 | 472.5 | 4.5 | 0.96 | 472.5 | 472.5 | 472.5 | 1147 |
| 1715963400 | 468 | 1 | 0.21 | 468 | 468 | 468 | 482 |
| 1715877000 | 467 | 3 | 0.65 | 467 | 467 | 467 | 2172 |
| 1715790600 | 464 | 8 | 1.75 | 464 | 464 | 464 | 6655 |
| 1715704200 | 456 | 0 | 0.00 | 456 | 456 | 456 | 2841 |
| 1715617800 | 456 | 0 | 0.00 | 456 | 456 | 456 | 898 |
| 1715358600 | 456 | 6 | 1.33 | 456 | 456 | 456 | 170972 |
| 1715272200 | 450 | 6 | 1.35 | 450 | 450 | 450 | 531 |
| 1715185800 | 444 | -2 | -0.45 | 444 | 444 | 444 | 456 |
| 1715099400 | 446 | 6 | 1.36 | 446 | 446 | 446 | 571 |
| 1714753800 | 440 | 10 | 2.33 | 440 | 440 | 440 | 10705 |
| 1714667400 | 430 | 2 | 0.47 | 430 | 430 | 430 | 667 |
| 1714581000 | 428 | 0 | 0.00 | 428 | 428 | 428 | 564 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
