The Goldman Sachs Group, Inc. (ETR:GOS)
Germany · Delayed Price · Currency is EUR 682.10
+2.00 (0.29%)
Sep 19, 2025, 5:35 PM CET
The Goldman Sachs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 631.00 | 631.00 | 600.50 | 611.80 | 608.52 | -3.52% | 865 |
| Jul 31, 2025 | 638.30 | 643.40 | 630.80 | 634.10 | 630.70 | -0.66% | 883 |
| Jul 30, 2025 | 630.70 | 642.00 | 630.70 | 638.30 | 634.88 | 1.79% | 251 |
| Jul 29, 2025 | 626.00 | 632.70 | 624.00 | 627.10 | 623.74 | 0.71% | 792 |
| Jul 28, 2025 | 620.80 | 628.80 | 620.80 | 622.70 | 619.36 | 0.97% | 633 |
| Jul 25, 2025 | 612.30 | 620.00 | 612.30 | 616.70 | 613.40 | 0.33% | 50 |
| Jul 24, 2025 | 610.50 | 616.80 | 607.40 | 614.70 | 611.41 | 2.25% | 341 |
| Jul 23, 2025 | 598.70 | 602.00 | 596.70 | 601.20 | 597.98 | 0.64% | 337 |
| Jul 22, 2025 | 603.20 | 605.30 | 592.40 | 597.40 | 594.20 | -1.73% | 186 |
| Jul 21, 2025 | 606.50 | 610.20 | 603.60 | 607.90 | 604.64 | 0.02% | 100 |
| Jul 18, 2025 | 607.50 | 607.90 | 601.70 | 607.80 | 604.54 | -1.03% | 256 |
| Jul 17, 2025 | 609.20 | 618.00 | 607.00 | 614.10 | 610.81 | 3.42% | 618 |
| Jul 16, 2025 | 601.10 | 615.50 | 593.80 | 593.80 | 590.62 | -2.50% | 1,058 |
| Jul 15, 2025 | 613.20 | 615.80 | 607.30 | 609.00 | 605.74 | 0.25% | 838 |
| Jul 14, 2025 | 599.20 | 608.40 | 598.70 | 607.50 | 604.25 | 0.98% | 41 |