The Goldman Sachs Group, Inc. (ETR:GOS)
Germany · Delayed Price · Currency is EUR 716.10
+14.70 (2.10%)
At close: Nov 28, 2025
The Goldman Sachs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 704.40 | 716.10 | 704.40 | 716.10 | 716.10 | 2.10% | 187 |
| Nov 27, 2025 | 703.90 | 704.20 | 701.40 | 701.40 | 701.40 | -0.64% | 18 |
| Nov 26, 2025 | 700.70 | 705.90 | 692.50 | 705.90 | 705.90 | 2.75% | 146 |
| Nov 25, 2025 | 686.40 | 691.10 | 677.50 | 687.00 | 687.00 | 0.39% | 46 |
| Nov 24, 2025 | 669.50 | 686.50 | 669.50 | 684.30 | 684.30 | 3.03% | 159 |
| Nov 21, 2025 | 671.30 | 678.30 | 661.10 | 664.20 | 664.20 | -3.85% | 292 |
| Nov 20, 2025 | 686.40 | 708.30 | 685.70 | 690.80 | 690.80 | 2.20% | 205 |
| Nov 19, 2025 | 668.60 | 676.60 | 668.60 | 675.90 | 675.90 | 0.21% | 151 |
| Nov 18, 2025 | 668.50 | 674.50 | 661.30 | 674.50 | 674.50 | -0.94% | 595 |
| Nov 17, 2025 | 684.20 | 686.60 | 677.00 | 680.90 | 680.90 | -0.93% | 276 |
| Nov 14, 2025 | 691.00 | 693.10 | 670.60 | 687.30 | 687.30 | -3.16% | 1,011 |
| Nov 13, 2025 | 725.10 | 725.10 | 708.90 | 709.70 | 709.70 | -1.32% | 154 |
| Nov 12, 2025 | 700.90 | 723.70 | 700.90 | 719.20 | 719.20 | 3.92% | 208 |
| Nov 11, 2025 | 687.50 | 692.10 | 687.50 | 692.10 | 692.10 | 1.07% | 260 |
| Nov 10, 2025 | 679.80 | 696.00 | 679.80 | 684.80 | 684.80 | 3.29% | 141 |
| Nov 7, 2025 | 684.50 | 684.50 | 663.00 | 663.00 | 663.00 | -1.94% | 188 |
| Nov 6, 2025 | 688.80 | 691.40 | 676.10 | 676.10 | 676.10 | -1.96% | 222 |
| Nov 5, 2025 | 685.80 | 691.20 | 683.40 | 689.60 | 689.60 | -0.72% | 59 |
| Nov 4, 2025 | 674.10 | 701.40 | 670.80 | 694.60 | 694.60 | 1.03% | 524 |
| Nov 3, 2025 | 683.60 | 687.50 | 683.60 | 687.50 | 687.50 | 0.38% | 64 |
| Oct 31, 2025 | 681.00 | 685.10 | 679.30 | 684.90 | 684.90 | -0.84% | 324 |
| Oct 30, 2025 | 676.60 | 695.90 | 673.80 | 690.70 | 690.70 | 1.23% | 315 |
| Oct 29, 2025 | 680.60 | 684.40 | 677.20 | 682.30 | 682.30 | 0.75% | 215 |
| Oct 28, 2025 | 679.90 | 680.90 | 677.20 | 677.20 | 677.20 | -0.69% | 1,166 |
| Oct 27, 2025 | 678.90 | 682.40 | 678.10 | 681.90 | 681.90 | 1.47% | 379 |
| Oct 24, 2025 | 647.80 | 672.00 | 647.60 | 672.00 | 672.00 | 4.04% | 96 |
| Oct 23, 2025 | 645.60 | 645.90 | 643.30 | 645.90 | 645.90 | -0.03% | 81 |
| Oct 22, 2025 | 654.80 | 658.40 | 645.20 | 646.10 | 646.10 | -1.43% | 221 |
| Oct 21, 2025 | 649.10 | 658.20 | 649.10 | 655.50 | 655.50 | 0.41% | 238 |
| Oct 20, 2025 | 646.10 | 655.60 | 643.70 | 652.80 | 652.80 | 1.92% | 282 |
| Oct 17, 2025 | 642.20 | 653.60 | 634.60 | 640.50 | 640.50 | -4.20% | 1,622 |
| Oct 16, 2025 | 659.00 | 669.00 | 659.00 | 668.60 | 668.60 | 0.39% | 80 |
| Oct 15, 2025 | 665.80 | 675.60 | 664.10 | 666.00 | 666.00 | 0.51% | 558 |
| Oct 14, 2025 | 683.40 | 690.00 | 646.60 | 662.60 | 662.60 | -3.02% | 820 |
| Oct 13, 2025 | 669.50 | 683.50 | 667.60 | 683.20 | 683.20 | 3.47% | 479 |
| Oct 10, 2025 | 674.00 | 682.90 | 660.30 | 660.30 | 660.30 | -1.80% | 315 |
| Oct 9, 2025 | 668.90 | 674.00 | 667.30 | 672.40 | 672.40 | -0.56% | 501 |
| Oct 8, 2025 | 667.90 | 683.70 | 667.90 | 676.20 | 676.20 | 0.10% | 498 |
| Oct 7, 2025 | 684.80 | 688.40 | 675.50 | 675.50 | 675.50 | -1.14% | 141 |
| Oct 6, 2025 | 682.00 | 685.70 | 673.00 | 683.30 | 683.30 | 1.59% | 552 |
| Oct 3, 2025 | 669.60 | 672.60 | 665.00 | 672.60 | 672.60 | 1.66% | 299 |
| Oct 2, 2025 | 673.40 | 673.40 | 661.30 | 661.60 | 661.60 | -1.96% | 420 |
| Oct 1, 2025 | 671.50 | 675.80 | 668.20 | 674.80 | 674.80 | 0.10% | 260 |
| Sep 30, 2025 | 683.00 | 688.00 | 671.30 | 674.10 | 674.10 | -1.01% | 320 |
| Sep 29, 2025 | 689.10 | 689.10 | 681.00 | 681.00 | 681.00 | -0.77% | 250 |
| Sep 26, 2025 | 682.50 | 690.60 | 682.20 | 686.30 | 686.30 | 0.60% | 74 |
| Sep 25, 2025 | 677.10 | 683.00 | 671.00 | 682.20 | 682.20 | -0.23% | 480 |
| Sep 24, 2025 | 683.40 | 691.30 | 683.40 | 683.80 | 683.80 | -1.20% | 74 |
| Sep 23, 2025 | 682.80 | 693.90 | 680.90 | 692.10 | 692.10 | 1.29% | 325 |
| Sep 22, 2025 | 686.90 | 686.90 | 678.30 | 683.30 | 683.30 | 0.18% | 122 |