The Goldman Sachs Group, Inc. (ETR:GOS)
Germany · Delayed Price · Currency is EUR 660.30
-12.10 (-1.80%)
Oct 10, 2025, 5:35 PM CET
The Goldman Sachs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 684.60 | 685.50 | 680.00 | 682.10 | 682.10 | 0.29% | 157 |
| Sep 18, 2025 | 676.90 | 681.30 | 674.60 | 680.10 | 680.10 | 1.63% | 102 |
| Sep 17, 2025 | 662.00 | 670.20 | 660.00 | 669.20 | 669.20 | 1.49% | 258 |
| Sep 16, 2025 | 667.20 | 667.70 | 657.70 | 659.40 | 659.40 | -1.23% | 354 |
| Sep 15, 2025 | 668.20 | 673.00 | 665.80 | 667.60 | 667.60 | 0.57% | 389 |
| Sep 12, 2025 | 670.40 | 671.20 | 663.00 | 663.80 | 663.80 | -1.15% | 79 |
| Sep 11, 2025 | 662.10 | 673.60 | 659.20 | 671.50 | 671.50 | 2.83% | 168 |
| Sep 10, 2025 | 651.40 | 657.20 | 650.00 | 653.00 | 653.00 | 0.43% | 307 |
| Sep 9, 2025 | 633.30 | 650.20 | 628.60 | 650.20 | 650.20 | 3.58% | 986 |
| Sep 8, 2025 | 630.50 | 631.50 | 627.20 | 627.70 | 627.70 | 0.35% | 94 |
| Sep 5, 2025 | 641.30 | 642.80 | 624.90 | 625.50 | 625.50 | -1.65% | 108 |
| Sep 4, 2025 | 628.90 | 636.20 | 628.10 | 636.00 | 636.00 | 1.68% | 60 |
| Sep 3, 2025 | 624.80 | 629.00 | 624.80 | 625.50 | 625.50 | 0.16% | 236 |
| Sep 2, 2025 | 636.70 | 636.70 | 624.30 | 624.50 | 624.50 | -1.89% | 56 |
| Sep 1, 2025 | 635.90 | 640.00 | 631.60 | 636.50 | 636.50 | 0.16% | 61 |
| Aug 29, 2025 | 642.70 | 642.70 | 633.90 | 635.50 | 635.50 | -0.64% | 153 |
| Aug 28, 2025 | 647.60 | 647.60 | 639.60 | 639.60 | 636.18 | -1.37% | 66 |
| Aug 27, 2025 | 647.30 | 654.40 | 645.00 | 648.50 | 645.03 | 2.14% | 143 |
| Aug 26, 2025 | 634.30 | 637.40 | 631.30 | 634.90 | 631.50 | -0.44% | 173 |
| Aug 25, 2025 | 633.30 | 637.70 | 632.00 | 637.70 | 634.29 | 0.65% | 222 |
| Aug 22, 2025 | 615.80 | 633.60 | 615.80 | 633.60 | 630.21 | 2.59% | 340 |
| Aug 21, 2025 | 618.00 | 620.00 | 613.40 | 617.60 | 614.29 | 0.08% | 230 |
| Aug 20, 2025 | 615.70 | 617.90 | 609.80 | 617.10 | 613.80 | -0.76% | 102 |
| Aug 19, 2025 | 626.40 | 626.60 | 621.10 | 621.80 | 618.47 | -0.42% | 88 |
| Aug 18, 2025 | 620.00 | 625.30 | 620.00 | 624.40 | 621.06 | -0.46% | 196 |
| Aug 15, 2025 | 642.60 | 644.20 | 625.70 | 627.30 | 623.94 | -1.38% | 210 |
| Aug 14, 2025 | 639.40 | 640.10 | 632.90 | 636.10 | 632.69 | 0.24% | 299 |
| Aug 13, 2025 | 638.10 | 638.10 | 632.20 | 634.60 | 631.20 | -0.44% | 156 |
| Aug 12, 2025 | 620.60 | 639.70 | 620.60 | 637.40 | 633.99 | 2.84% | 154 |
| Aug 11, 2025 | 619.30 | 622.80 | 618.50 | 619.80 | 616.48 | 0.08% | 158 |
| Aug 8, 2025 | 618.90 | 623.10 | 618.00 | 619.30 | 615.98 | 0.06% | 88 |
| Aug 7, 2025 | 622.80 | 628.10 | 618.90 | 618.90 | 615.59 | -0.99% | 326 |
| Aug 6, 2025 | 625.20 | 627.80 | 621.80 | 625.10 | 621.75 | 1.20% | 176 |
| Aug 5, 2025 | 629.80 | 631.20 | 617.70 | 617.70 | 614.39 | -1.14% | 146 |
| Aug 4, 2025 | 611.80 | 627.10 | 611.80 | 624.80 | 621.46 | 2.12% | 452 |