New £50 note featuring Alan Turing enters circulation

Polymer £50 note joins the Churchill £5, the Austen £10 and the Turner £20

The Goldman Sachs Group, Inc. (GS-PK)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

29.40+0.03 (+0.09%)

As of 11:11AM EDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Jun 2021	29.42	29.42	29.34	29.40	29.40	10,921
22 Jun 2021	29.34	29.43	29.27	29.37	29.37	52,338
21 Jun 2021	29.35	29.39	29.26	29.30	29.30	51,133
18 Jun 2021	29.31	29.40	29.22	29.32	29.32	368,146
17 Jun 2021	29.43	29.44	29.25	29.28	29.28	63,588
16 Jun 2021	29.44	29.44	29.32	29.43	29.43	70,057
15 Jun 2021	29.48	29.48	29.38	29.42	29.42	25,243
14 Jun 2021	29.37	29.47	29.37	29.47	29.47	63,580
11 Jun 2021	29.46	29.47	29.32	29.45	29.45	55,937
10 Jun 2021	29.44	29.52	29.34	29.47	29.47	46,325
09 Jun 2021	29.34	29.44	29.23	29.44	29.44	82,735
08 Jun 2021	29.24	29.32	29.18	29.24	29.24	45,373
07 Jun 2021	29.24	29.37	29.22	29.24	29.24	24,075
04 Jun 2021	29.26	29.35	29.15	29.34	29.34	34,373
03 Jun 2021	29.20	29.26	29.11	29.25	29.25	76,455
02 Jun 2021	29.01	29.29	28.96	29.28	29.28	37,944
01 Jun 2021	29.05	29.18	29.01	29.09	29.09	33,668
28 May 2021	28.93	29.22	28.82	29.05	29.05	194,658
27 May 2021	28.85	28.89	28.76	28.89	28.89	34,400
26 May 2021	28.91	28.91	28.77	28.85	28.85	40,686
25 May 2021	28.86	28.93	28.65	28.91	28.91	54,752
24 May 2021	28.64	28.87	28.56	28.73	28.73	52,928
21 May 2021	28.55	28.77	28.36	28.59	28.59	72,503
20 May 2021	28.18	28.68	28.18	28.65	28.65	96,682
19 May 2021	28.05	28.33	27.94	28.20	28.20	41,410
18 May 2021	28.12	28.23	28.00	28.20	28.20	28,866
17 May 2021	28.05	28.17	28.00	28.00	28.00	29,980
14 May 2021	28.04	28.33	28.02	28.17	28.17	26,977
13 May 2021	27.97	28.18	27.87	28.17	28.17	28,970
12 May 2021	28.21	28.25	27.76	27.97	27.97	47,278
11 May 2021	28.16	28.33	28.00	28.27	28.27	59,543
10 May 2021	28.34	28.36	28.23	28.30	28.30	39,052
07 May 2021	28.10	28.33	28.10	28.31	28.31	32,311
06 May 2021	28.20	28.30	28.03	28.26	28.26	68,381
05 May 2021	28.32	28.38	28.23	28.36	28.36	22,778
04 May 2021	28.22	28.41	28.21	28.39	28.39	33,956
03 May 2021	28.22	28.35	28.13	28.30	28.30	48,018
30 Apr 2021	28.24	28.40	28.15	28.22	28.22	98,281
29 Apr 2021	28.35	28.42	28.23	28.38	28.38	35,512
28 Apr 2021	28.49	28.49	28.32	28.44	28.44	35,896
27 Apr 2021	28.54	28.63	28.44	28.51	28.51	40,598
26 Apr 2021	28.52	28.69	28.46	28.62	28.62	48,235
23 Apr 2021	28.47	28.77	28.34	28.59	28.59	50,763
22 Apr 2021	28.69	28.69	28.37	28.40	28.40	46,599
21 Apr 2021	28.89	29.06	28.89	28.98	28.98	46,492
20 Apr 2021	28.99	28.99	28.84	28.97	28.97	22,793
19 Apr 2021	29.05	29.08	28.91	28.99	28.99	21,817
16 Apr 2021	29.07	29.14	29.02	29.02	29.02	48,708
15 Apr 2021	28.96	29.13	28.93	29.13	29.13	35,638
14 Apr 2021	29.09	29.09	28.90	29.00	29.00	72,801
13 Apr 2021	29.05	29.14	28.91	29.14	29.14	44,856
12 Apr 2021	29.11	29.18	29.03	29.04	29.04	36,399
09 Apr 2021	28.90	29.18	28.90	29.11	29.11	28,323
08 Apr 2021	29.06	29.18	28.85	29.02	29.02	73,591
07 Apr 2021	29.20	29.22	29.06	29.06	29.06	31,459
06 Apr 2021	28.85	29.26	28.85	29.22	29.22	51,978
05 Apr 2021	28.90	29.00	28.87	29.00	29.00	45,782
01 Apr 2021	28.58	28.90	28.58	28.90	28.90	32,652
31 Mar 2021	28.49	28.58	28.36	28.58	28.58	36,491
30 Mar 2021	28.30	28.49	28.15	28.49	28.49	31,866
29 Mar 2021	28.52	28.52	28.14	28.32	28.32	52,384
26 Mar 2021	28.39	28.61	28.24	28.56	28.56	33,068
25 Mar 2021	28.48	28.55	28.37	28.38	28.38	22,185
24 Mar 2021	28.32	28.63	28.30	28.47	28.47	40,592
23 Mar 2021	28.30	28.34	28.12	28.26	28.26	36,106
22 Mar 2021	28.28	28.49	28.17	28.33	28.33	39,214
19 Mar 2021	28.13	28.19	27.83	28.16	28.16	226,682
18 Mar 2021	28.29	28.29	27.87	28.07	28.07	54,014
17 Mar 2021	28.48	28.55	28.23	28.34	28.34	70,526
16 Mar 2021	28.42	28.62	28.30	28.45	28.45	122,974
15 Mar 2021	28.04	28.47	28.04	28.42	28.42	98,875
12 Mar 2021	27.86	28.04	27.73	28.04	28.04	23,303
11 Mar 2021	27.99	28.10	27.96	28.06	28.06	31,170
10 Mar 2021	27.92	28.11	27.84	27.84	27.84	43,628
09 Mar 2021	27.95	28.12	27.83	27.88	27.88	27,264
08 Mar 2021	27.87	27.89	27.74	27.80	27.80	25,668
05 Mar 2021	27.65	27.87	27.46	27.87	27.87	30,766
04 Mar 2021	27.53	27.74	27.43	27.54	27.54	35,068
03 Mar 2021	27.50	27.77	27.22	27.65	27.65	33,527
02 Mar 2021	27.22	27.59	27.22	27.52	27.52	42,324
01 Mar 2021	27.40	27.80	27.20	27.27	27.27	70,837
26 Feb 2021	27.18	27.49	26.92	27.45	27.45	65,441
25 Feb 2021	27.32	27.40	26.89	27.09	27.09	51,215
24 Feb 2021	27.44	27.44	27.25	27.28	27.28	45,198
23 Feb 2021	27.40	27.44	27.31	27.44	27.44	36,802
22 Feb 2021	27.46	27.52	27.24	27.34	27.34	52,226
19 Feb 2021	27.77	27.77	27.42	27.52	27.52	47,873
18 Feb 2021	27.71	27.87	27.51	27.77	27.77	63,136
17 Feb 2021	28.06	28.06	27.72	27.73	27.73	39,516
16 Feb 2021	28.04	28.09	27.83	27.95	27.95	60,061
12 Feb 2021	28.10	28.24	27.87	28.06	28.06	52,051
11 Feb 2021	28.68	28.68	28.14	28.20	28.20	42,363
10 Feb 2021	28.62	28.65	28.34	28.57	28.57	47,291
09 Feb 2021	28.48	28.61	28.29	28.49	28.49	33,413
08 Feb 2021	28.38	28.49	28.30	28.46	28.46	50,806
05 Feb 2021	28.37	28.64	28.37	28.49	28.49	43,988
04 Feb 2021	28.29	28.50	28.25	28.50	28.50	51,714
03 Feb 2021	28.49	28.72	28.28	28.29	28.29	32,220
02 Feb 2021	28.44	28.61	28.44	28.50	28.50	63,072
01 Feb 2021	28.58	28.63	28.44	28.47	28.47	48,710
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

FTSE 1007,090.82+0.81(+0.01%)

FTSE 25022,689.61+9.97(+0.04%)

AIM1,230.90+8.75(+0.72%)

New £50 note featuring Alan Turing enters circulation

The Goldman Sachs Group, Inc. (GS-PK)

FTSE 100
7,090.82
+0.81(+0.01%)

FTSE 250
22,689.61
+9.97(+0.04%)

AIM
1,230.90
+8.75(+0.72%)