The Goldman Sachs Group, Inc. (ETR:GOS)
Germany · Delayed Price · Currency is EUR 767.80
+3.40 (0.44%)
At close: Dec 22, 2025
The Goldman Sachs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 764.40 | 768.20 | 762.70 | 767.80 | 767.80 | 0.44% | 353 |
| Dec 19, 2025 | 748.40 | 764.80 | 747.80 | 764.40 | 764.40 | 1.19% | 563 |
| Dec 18, 2025 | 744.40 | 760.10 | 744.00 | 755.40 | 755.40 | 1.46% | 353 |
| Dec 17, 2025 | 748.30 | 756.30 | 744.50 | 744.50 | 744.50 | -0.73% | 189 |
| Dec 16, 2025 | 765.10 | 765.10 | 750.00 | 750.00 | 750.00 | -1.68% | 200 |
| Dec 15, 2025 | 763.00 | 768.60 | 760.00 | 762.80 | 762.80 | -0.18% | 358 |
| Dec 12, 2025 | 779.10 | 781.10 | 764.20 | 764.20 | 764.20 | -0.66% | 229 |
| Dec 11, 2025 | 756.80 | 770.00 | 756.30 | 769.30 | 769.30 | 1.45% | 224 |
| Dec 10, 2025 | 757.20 | 758.30 | 749.80 | 758.30 | 758.30 | 0.05% | 740 |
| Dec 9, 2025 | 745.70 | 757.90 | 743.30 | 757.90 | 757.90 | 1.73% | 238 |
| Dec 8, 2025 | 734.70 | 745.80 | 732.90 | 745.00 | 745.00 | 2.08% | 309 |
| Dec 5, 2025 | 717.40 | 730.90 | 717.40 | 729.80 | 729.80 | 1.49% | 183 |
| Dec 4, 2025 | 716.60 | 720.60 | 715.90 | 719.10 | 719.10 | 1.20% | 58 |
| Dec 3, 2025 | 695.60 | 710.60 | 695.60 | 710.60 | 710.60 | 1.18% | 69 |
| Dec 2, 2025 | 697.10 | 702.70 | 695.90 | 702.30 | 702.30 | 0.76% | 81 |
| Dec 1, 2025 | 706.90 | 709.90 | 697.00 | 697.00 | 693.56 | -2.67% | 612 |
| Nov 28, 2025 | 704.40 | 716.10 | 704.40 | 716.10 | 712.56 | 2.10% | 187 |
| Nov 27, 2025 | 703.90 | 704.20 | 701.40 | 701.40 | 697.94 | -0.64% | 18 |
| Nov 26, 2025 | 700.70 | 705.90 | 692.50 | 705.90 | 702.42 | 2.75% | 146 |
| Nov 25, 2025 | 686.40 | 691.10 | 677.50 | 687.00 | 683.61 | 0.39% | 46 |
| Nov 24, 2025 | 669.50 | 686.50 | 669.50 | 684.30 | 680.92 | 3.03% | 159 |
| Nov 21, 2025 | 671.30 | 678.30 | 661.10 | 664.20 | 660.92 | -3.85% | 292 |
| Nov 20, 2025 | 686.40 | 708.30 | 685.70 | 690.80 | 687.39 | 2.20% | 205 |
| Nov 19, 2025 | 668.60 | 676.60 | 668.60 | 675.90 | 672.56 | 0.21% | 151 |
| Nov 18, 2025 | 668.50 | 674.50 | 661.30 | 674.50 | 671.17 | -0.94% | 595 |
| Nov 17, 2025 | 684.20 | 686.60 | 677.00 | 680.90 | 677.54 | -0.93% | 276 |
| Nov 14, 2025 | 691.00 | 693.10 | 670.60 | 687.30 | 683.91 | -3.16% | 1,011 |
| Nov 13, 2025 | 725.10 | 725.10 | 708.90 | 709.70 | 706.20 | -1.32% | 154 |
| Nov 12, 2025 | 700.90 | 723.70 | 700.90 | 719.20 | 715.65 | 3.92% | 208 |
| Nov 11, 2025 | 687.50 | 692.10 | 687.50 | 692.10 | 688.68 | 1.07% | 260 |
| Nov 10, 2025 | 679.80 | 696.00 | 679.80 | 684.80 | 681.42 | 3.29% | 141 |
| Nov 7, 2025 | 684.50 | 684.50 | 663.00 | 663.00 | 659.73 | -1.94% | 188 |
| Nov 6, 2025 | 688.80 | 691.40 | 676.10 | 676.10 | 672.76 | -1.96% | 222 |
| Nov 5, 2025 | 685.80 | 691.20 | 683.40 | 689.60 | 686.20 | -0.72% | 59 |
| Nov 4, 2025 | 674.10 | 701.40 | 670.80 | 694.60 | 691.17 | 1.03% | 524 |
| Nov 3, 2025 | 683.60 | 687.50 | 683.60 | 687.50 | 684.11 | 0.38% | 64 |
| Oct 31, 2025 | 681.00 | 685.10 | 679.30 | 684.90 | 681.52 | -0.84% | 324 |
| Oct 30, 2025 | 676.60 | 695.90 | 673.80 | 690.70 | 687.29 | 1.23% | 315 |
| Oct 29, 2025 | 680.60 | 684.40 | 677.20 | 682.30 | 678.93 | 0.75% | 215 |
| Oct 28, 2025 | 679.90 | 680.90 | 677.20 | 677.20 | 673.86 | -0.69% | 1,166 |
| Oct 27, 2025 | 678.90 | 682.40 | 678.10 | 681.90 | 678.53 | 1.47% | 379 |
| Oct 24, 2025 | 647.80 | 672.00 | 647.60 | 672.00 | 668.68 | 4.04% | 96 |
| Oct 23, 2025 | 645.60 | 645.90 | 643.30 | 645.90 | 642.71 | -0.03% | 81 |
| Oct 22, 2025 | 654.80 | 658.40 | 645.20 | 646.10 | 642.91 | -1.43% | 221 |
| Oct 21, 2025 | 649.10 | 658.20 | 649.10 | 655.50 | 652.26 | 0.41% | 238 |
| Oct 20, 2025 | 646.10 | 655.60 | 643.70 | 652.80 | 649.58 | 1.92% | 282 |
| Oct 17, 2025 | 642.20 | 653.60 | 634.60 | 640.50 | 637.34 | -4.20% | 1,622 |
| Oct 16, 2025 | 659.00 | 669.00 | 659.00 | 668.60 | 665.30 | 0.39% | 80 |
| Oct 15, 2025 | 665.80 | 675.60 | 664.10 | 666.00 | 662.71 | 0.51% | 558 |
| Oct 14, 2025 | 683.40 | 690.00 | 646.60 | 662.60 | 659.33 | -3.02% | 820 |