The Goldman Sachs Group, Inc. (ETR:GOS)
Germany · Delayed Price · Currency is EUR 646.60
+11.70 (1.84%)
Aug 27, 2025, 4:39 PM CET
The Goldman Sachs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 647.30 | 654.40 | 645.50 | 646.70 | 646.70 | 1.86% | 173 |
| Aug 26, 2025 | 634.30 | 637.40 | 631.30 | 634.90 | 634.90 | -0.44% | 173 |
| Aug 25, 2025 | 633.30 | 637.70 | 632.00 | 637.70 | 637.70 | 0.65% | 222 |
| Aug 22, 2025 | 615.80 | 633.60 | 615.80 | 633.60 | 633.60 | 2.59% | 340 |
| Aug 21, 2025 | 618.00 | 620.00 | 613.40 | 617.60 | 617.60 | 0.08% | 230 |
| Aug 20, 2025 | 615.70 | 617.90 | 609.80 | 617.10 | 617.10 | -0.76% | 102 |
| Aug 19, 2025 | 626.40 | 626.60 | 621.10 | 621.80 | 621.80 | -0.42% | 88 |
| Aug 18, 2025 | 620.00 | 625.30 | 620.00 | 624.40 | 624.40 | -0.46% | 196 |
| Aug 15, 2025 | 642.60 | 644.20 | 625.70 | 627.30 | 627.30 | -1.38% | 210 |
| Aug 14, 2025 | 639.40 | 640.10 | 632.90 | 636.10 | 636.10 | 0.24% | 299 |
| Aug 13, 2025 | 638.10 | 638.10 | 632.20 | 634.60 | 634.60 | -0.44% | 156 |
| Aug 12, 2025 | 620.60 | 639.70 | 620.60 | 637.40 | 637.40 | 2.84% | 154 |
| Aug 11, 2025 | 619.30 | 622.80 | 618.50 | 619.80 | 619.80 | 0.08% | 158 |
| Aug 8, 2025 | 618.90 | 623.10 | 618.00 | 619.30 | 619.30 | 0.06% | 88 |
| Aug 7, 2025 | 622.80 | 628.10 | 618.90 | 618.90 | 618.90 | -0.99% | 326 |
| Aug 6, 2025 | 625.20 | 627.80 | 621.80 | 625.10 | 625.10 | 1.20% | 176 |
| Aug 5, 2025 | 629.80 | 631.20 | 617.70 | 617.70 | 617.70 | -1.14% | 146 |
| Aug 4, 2025 | 611.80 | 627.10 | 611.80 | 624.80 | 624.80 | 2.12% | 452 |
| Aug 1, 2025 | 631.00 | 631.00 | 600.50 | 611.80 | 611.80 | -3.52% | 865 |
| Jul 31, 2025 | 638.30 | 643.40 | 630.80 | 634.10 | 634.10 | -0.66% | 883 |
| Jul 30, 2025 | 630.70 | 642.00 | 630.70 | 638.30 | 638.30 | 1.79% | 251 |
| Jul 29, 2025 | 626.00 | 632.70 | 624.00 | 627.10 | 627.10 | 0.71% | 792 |
| Jul 28, 2025 | 620.80 | 628.80 | 620.80 | 622.70 | 622.70 | 0.97% | 633 |
| Jul 25, 2025 | 612.30 | 620.00 | 612.30 | 616.70 | 616.70 | 0.33% | 50 |
| Jul 24, 2025 | 610.50 | 616.80 | 607.40 | 614.70 | 614.70 | 2.25% | 341 |
| Jul 23, 2025 | 598.70 | 602.00 | 596.70 | 601.20 | 601.20 | 0.64% | 337 |
| Jul 22, 2025 | 603.20 | 605.30 | 592.40 | 597.40 | 597.40 | -1.73% | 186 |
| Jul 21, 2025 | 606.50 | 610.20 | 603.60 | 607.90 | 607.90 | 0.02% | 100 |
| Jul 18, 2025 | 607.50 | 607.90 | 601.70 | 607.80 | 607.80 | -1.03% | 256 |
| Jul 17, 2025 | 609.20 | 618.00 | 607.00 | 614.10 | 614.10 | 3.42% | 618 |
| Jul 16, 2025 | 601.10 | 615.50 | 593.80 | 593.80 | 593.80 | -2.50% | 1,058 |
| Jul 15, 2025 | 613.20 | 615.80 | 607.30 | 609.00 | 609.00 | 0.25% | 838 |
| Jul 14, 2025 | 599.20 | 608.40 | 598.70 | 607.50 | 607.50 | 0.98% | 41 |
| Jul 11, 2025 | 603.10 | 603.40 | 599.30 | 601.60 | 601.60 | -0.61% | 148 |
| Jul 10, 2025 | 592.50 | 605.30 | 592.50 | 605.30 | 605.30 | 1.37% | 326 |
| Jul 9, 2025 | 595.10 | 599.50 | 594.30 | 597.10 | 597.10 | -0.13% | 361 |
| Jul 8, 2025 | 603.90 | 608.60 | 595.30 | 597.90 | 597.90 | -2.14% | 608 |
| Jul 7, 2025 | 613.10 | 617.10 | 611.00 | 611.00 | 611.00 | -0.34% | 462 |
| Jul 4, 2025 | 608.80 | 617.70 | 607.20 | 613.10 | 613.10 | -0.20% | 579 |
| Jul 3, 2025 | 607.00 | 617.00 | 606.80 | 614.30 | 614.30 | 0.77% | 504 |
| Jul 2, 2025 | 601.50 | 609.70 | 600.40 | 609.60 | 609.60 | 1.77% | 137 |
| Jul 1, 2025 | 602.40 | 603.70 | 595.90 | 599.00 | 599.00 | -0.73% | 427 |
| Jun 30, 2025 | 606.00 | 613.20 | 600.20 | 603.40 | 603.40 | 2.17% | 1,193 |
| Jun 27, 2025 | 588.60 | 590.60 | 585.40 | 590.60 | 590.60 | 1.04% | 168 |
| Jun 26, 2025 | 573.40 | 585.40 | 572.10 | 584.50 | 584.50 | 2.20% | 832 |
| Jun 25, 2025 | 570.40 | 572.70 | 570.40 | 571.90 | 571.90 | 0.26% | 219 |
| Jun 24, 2025 | 561.50 | 570.40 | 561.50 | 570.40 | 570.40 | 3.39% | 740 |
| Jun 23, 2025 | 556.30 | 561.50 | 551.70 | 551.70 | 551.70 | -0.79% | 530 |
| Jun 20, 2025 | 548.50 | 556.80 | 548.50 | 556.10 | 556.10 | 1.40% | 1,225 |
| Jun 19, 2025 | 550.90 | 550.90 | 545.10 | 548.40 | 548.40 | -0.45% | 149 |