Goldman Sachs Group Inc (0R3G)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -15.5 | -2.77033065237 | 559.5 | 582 | 559.5 | 7401 | 563.23208929 | DE |
| 4 | -71 | -11.5447154472 | 615 | 625 | 523.5 | 3591 | 563.25219649 | DE |
| 12 | -13.5 | -2.42152466368 | 557.5 | 695 | 523.5 | 3599 | 605.14173361 | DE |
| 26 | 44 | 8.8 | 500 | 695 | 488 | 8407 | 564.94440724 | DE |
| 52 | 126 | 30.1435406699 | 418 | 695 | 387 | 9303 | 507.05758084 | DE |
| 156 | 206 | 60.9467455621 | 338 | 695 | 280.2 | 14028 | 372.92354675 | DE |
| 260 | 384.19 | 240.404230023 | 159.81 | 695 | 159.81 | 9704 | 361.63609361 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743183000 | 544 | -18 | -3.20 | 544 | 544 | 544 | 1247 |
| 1743096600 | 562 | -15.5 | -2.68 | 562 | 562 | 562 | 32890 |
| 1743010200 | 577.5 | -4.5 | -0.77 | 577.5 | 577.5 | 577.5 | 512 |
| 1742923800 | 582 | 2.5 | 0.43 | 582 | 582 | 582 | 1007 |
| 1742837400 | 579.5 | 20 | 3.57 | 579.5 | 579.5 | 579.5 | 1200 |
| 1742578200 | 559.5 | -6.5 | -1.15 | 559.5 | 559.5 | 559.5 | 1394 |
| 1742491800 | 566 | 9 | 1.62 | 566 | 566 | 566 | 1317 |
| 1742405400 | 557 | 4.5 | 0.81 | 557 | 557 | 557 | 974 |
| 1742319000 | 552.5 | 2.5 | 0.45 | 552.5 | 552.5 | 552.5 | 5612 |
| 1742232600 | 550 | 11.5 | 2.14 | 550 | 550 | 550 | 1203 |
| 1741973400 | 538.5 | 15 | 2.87 | 538.5 | 538.5 | 538.5 | 1066 |
| 1741887000 | 523.5 | -17.5 | -3.23 | 523.5 | 523.5 | 523.5 | 883 |
| 1741800600 | 541 | 9 | 1.69 | 541 | 541 | 541 | 2534 |
| 1741714200 | 532 | -0.5 | -0.09 | 532 | 532 | 532 | 1434 |
| 1741627800 | 532.5 | -18.5 | -3.36 | 532.5 | 532.5 | 532.5 | 2459 |
| 1741368600 | 551 | -28.5 | -4.92 | 551 | 551 | 551 | 2528 |
| 1741282200 | 579.5 | 0 | 0.00 | 579.5 | 579.5 | 579.5 | 1642 |
| 1741195800 | 579.5 | 12 | 2.11 | 579.5 | 579.5 | 579.5 | 889 |
| 1741109400 | 567.5 | -57.5 | -9.20 | 567.5 | 567.5 | 567.5 | 7524 |
| 1741023000 | 625 | 11 | 1.79 | 625 | 625 | 625 | 3145 |
| 1740763800 | 614 | -23.5 | -3.69 | 615 | 616.5 | 603 | 1606 |
| 1740677400 | 637.5 | 0 | 0.00 | 637.5 | 637.5 | 637.5 | 2541 |
| 1740591000 | 637.5 | 0 | 0.00 | 637.5 | 637.5 | 637.5 | 733 |
| 1740504600 | 637.5 | 0 | 0.00 | 637.5 | 637.5 | 637.5 | 3263 |
| 1740418200 | 637.5 | 0 | 0.00 | 637.5 | 637.5 | 637.5 | 32179 |
| 1740159000 | 637.5 | 0 | 0.00 | 637.5 | 637.5 | 637.5 | 1239 |
| 1740072600 | 637.5 | -30 | -4.49 | 637.5 | 637.5 | 637.5 | 3974 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
