Goldman Sachs Group Inc (0R3G)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 25 | 3.89105058366 | 642.5 | 667.5 | 642.5 | 981 | 658.594355 | DE |
| 4 | -27.5 | -3.95683453237 | 695 | 695 | 600 | 2866 | 634.65201689 | DE |
| 12 | 121.5 | 22.2527472527 | 546 | 695 | 513.5 | 4355 | 603.94278423 | DE |
| 26 | 167 | 33.3666333666 | 500.5 | 695 | 462.5 | 8330 | 554.93922769 | DE |
| 52 | 284.5 | 74.2819843342 | 383 | 695 | 383 | 9666 | 493.32563763 | DE |
| 156 | 323.5 | 94.0406976744 | 344 | 695 | 280.2 | 14403 | 370.76760629 | DE |
| 260 | 434.075 | 185.959087501 | 233.425 | 695 | 159.81 | 9899 | 359.74488168 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 667.5 | 5 | 0.75 | 665 | 667.5 | 662.5 | 444 |
| 1739899800 | 662.5 | -2.5 | -0.38 | 662.5 | 662.5 | 662.5 | 1527 |
| 1739813400 | 665 | 7.5 | 1.14 | 665 | 665 | 665 | 0 |
| 1739554200 | 657.5 | 15 | 2.33 | 657.5 | 657.5 | 657.5 | 2489 |
| 1739467800 | 642.5 | 0 | 0.00 | 642.5 | 642.5 | 642.5 | 447 |
| 1739381400 | 642.5 | -2.5 | -0.39 | 642.5 | 642.5 | 642.5 | 431 |
| 1739295000 | 645 | -2.5 | -0.39 | 645 | 645 | 645 | 7382 |
| 1739208600 | 647.5 | -10 | -1.52 | 647.5 | 647.5 | 647.5 | 6279 |
| 1738949400 | 657.5 | 0 | 0.00 | 657.5 | 657.5 | 657.5 | 2207 |
| 1738863000 | 657.5 | 15 | 2.33 | 657.5 | 657.5 | 657.5 | 1021 |
| 1738776600 | 642.5 | 37.5 | 6.20 | 625 | 642.5 | 625 | 430 |
| 1738690200 | 605 | 0 | 0.00 | 605 | 605 | 605 | 1149 |
| 1738603800 | 605 | -2.5 | -0.41 | 605 | 605 | 605 | 1085 |
| 1738344600 | 607.5 | 0 | 0.00 | 607.5 | 607.5 | 607.5 | 659 |
| 1738258200 | 607.5 | 0 | 0.00 | 607.5 | 607.5 | 607.5 | 1739 |
| 1738171800 | 607.5 | 7.5 | 1.25 | 635 | 635 | 602.5 | 22367 |
| 1738085400 | 600 | -95 | -13.67 | 600 | 600 | 600 | 828 |
| 1737999000 | 695 | 0 | 0.00 | 695 | 695 | 695 | 2624 |
| 1737739800 | 695 | 0 | 0.00 | 695 | 695 | 695 | 2924 |
| 1737653400 | 695 | 2.5 | 0.36 | 695 | 695 | 695 | 1284 |
| 1737567000 | 692.5 | 5 | 0.73 | 692.5 | 692.5 | 692.5 | 1723 |
| 1737480600 | 687.5 | 20 | 3.00 | 687.5 | 687.5 | 687.5 | 6128 |
| 1737394200 | 667.5 | 10 | 1.52 | 667.5 | 667.5 | 667.5 | 0 |
| 1737135000 | 657.5 | 65 | 10.97 | 615 | 657.5 | 592.5 | 3144 |
| 1737048600 | 592.5 | 22.5 | 3.95 | 592.5 | 592.5 | 592.5 | 2029 |
| 1736962200 | 570 | 0 | 0.00 | 570 | 570 | 570 | 14084 |
| 1736875800 | 570 | -2.5 | -0.44 | 570 | 570 | 570 | 6986 |
| 1736789400 | 572.5 | 45 | 8.53 | 572.5 | 572.5 | 572.5 | 1307 |
| 1736530200 | 527.5 | -60 | -10.21 | 565 | 565 | 527 | 1074 |
| 1736443800 | 587.5 | 0 | 0.00 | 587.5 | 587.5 | 587.5 | 0 |
| 1736357400 | 587.5 | 0 | 0.00 | 587.5 | 587.5 | 587.5 | 870 |
| 1736271000 | 587.5 | -27.5 | -4.47 | 587.5 | 587.5 | 587.5 | 901 |
| 1736184600 | 615 | 57.5 | 10.31 | 575 | 615 | 555 | 3842 |
| 1735925400 | 557.5 | 33 | 6.29 | 557.5 | 557.5 | 557.5 | 813 |
| 1735839000 | 524.5 | 4 | 0.77 | 524.5 | 524.5 | 524.5 | 1813 |
| 1735666200 | 520.5 | 0 | 0.00 | 520.5 | 520.5 | 520.5 | 562 |
| 1735579800 | 520.5 | -54.5 | -9.48 | 520.5 | 520.5 | 520.5 | 826 |
| 1735320600 | 575 | 61.5 | 11.98 | 575 | 575 | 575 | 258 |
| 1735061400 | 513.5 | 0 | 0.00 | 513.5 | 513.5 | 513.5 | 267 |
| 1734975000 | 513.5 | -57 | -9.99 | 513.5 | 513.5 | 513.5 | 368 |
| 1734715800 | 570.5 | 8.5 | 1.51 | 570.5 | 570.5 | 570.5 | 960 |
| 1734629400 | 562 | -15.5 | -2.68 | 562 | 562 | 562 | 11585 |
| 1734543000 | 577.5 | 0 | 0.00 | 577.5 | 577.5 | 577.5 | 524 |
| 1734456600 | 577.5 | -2.5 | -0.43 | 577.5 | 577.5 | 577.5 | 841 |
| 1734370200 | 580 | -9 | -1.53 | 580 | 580 | 580 | 674 |
| 1734111000 | 589 | -2 | -0.34 | 589 | 589 | 589 | 732 |
| 1734024600 | 591 | 2 | 0.34 | 591 | 591 | 591 | 703 |
| 1733938200 | 589 | -4.5 | -0.76 | 589 | 589 | 589 | 2877 |
| 1733851800 | 593.5 | -4.5 | -0.75 | 593.5 | 593.5 | 593.5 | 710 |
| 1733765400 | 598 | 2 | 0.34 | 598 | 598 | 598 | 1732 |
| 1733506200 | 596 | -6.5 | -1.08 | 596 | 596 | 596 | 68983 |
| 1733419800 | 602.5 | 2 | 0.33 | 602.5 | 602.5 | 602.5 | 9240 |
| 1733333400 | 600.5 | -2 | -0.33 | 600.5 | 600.5 | 600.5 | 6267 |
| 1733247000 | 602.5 | -3 | -0.50 | 602.5 | 602.5 | 602.5 | 32534 |
| 1733160600 | 605.5 | 59.5 | 10.90 | 605.5 | 605.5 | 605.5 | 3700 |
| 1732901400 | 546 | 0 | 0.00 | 546 | 546 | 546 | 1854 |
| 1732815000 | 546 | 0 | 0.00 | 546 | 546 | 546 | 0 |
| 1732728600 | 546 | 0 | 0.00 | 546 | 546 | 546 | 786 |
| 1732642200 | 546 | 0 | 0.00 | 546 | 546 | 546 | 969 |
| 1732555800 | 546 | 0 | 0.00 | 546 | 546 | 546 | 3190 |
| 1732296600 | 546 | 4 | 0.74 | 546 | 546 | 546 | 926 |
| 1732210200 | 542 | 6 | 1.12 | 542 | 542 | 542 | 2475 |
| 1732123800 | 536 | -2 | -0.37 | 536 | 536 | 536 | 909 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
