The Goldman Sachs Group, Inc. (FRA:GOS)
Germany · Delayed Price · Currency is EUR 646.80
+13.30 (2.10%)
Last updated: Sep 9, 2025, 6:41 PM CET
The Goldman Sachs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 628.10 | 654.40 | 628.10 | 654.40 | - | 3.30% | 37 |
| Sep 8, 2025 | 628.30 | 633.50 | 627.00 | 633.50 | - | -1.12% | 55 |
| Sep 5, 2025 | 645.50 | 645.50 | 640.70 | 640.70 | - | 2.53% | 50 |
| Sep 4, 2025 | 624.90 | 624.90 | 624.90 | 624.90 | - | -0.11% | 39 |
| Sep 3, 2025 | 626.40 | 630.40 | 625.60 | 625.60 | - | -0.62% | 39 |
| Sep 2, 2025 | 629.50 | 629.50 | 629.50 | 629.50 | - | -0.73% | 20 |
| Sep 1, 2025 | 633.00 | 634.10 | 633.00 | 634.10 | - | -0.66% | 15 |
| Aug 29, 2025 | 638.30 | 638.30 | 638.30 | 638.30 | - | -0.64% | 16 |
| Aug 28, 2025 | 642.10 | 647.80 | 641.90 | 642.40 | - | -0.71% | 16 |
| Aug 27, 2025 | 642.50 | 647.00 | 642.50 | 647.00 | - | 1.52% | 6 |
| Aug 26, 2025 | 633.10 | 637.30 | 633.10 | 637.30 | - | 0.25% | 4 |
| Aug 25, 2025 | 631.10 | 635.70 | 631.10 | 635.70 | - | 0.39% | 10 |
| Aug 22, 2025 | 615.60 | 633.20 | 615.60 | 633.20 | - | 2.00% | 1 |
| Aug 21, 2025 | 620.30 | 622.10 | 620.30 | 620.80 | - | 0.80% | 69 |
| Aug 20, 2025 | 620.50 | 620.50 | 615.60 | 615.90 | - | -2.14% | 26 |
| Aug 19, 2025 | 624.10 | 629.40 | 621.50 | 629.40 | - | 1.24% | 21 |
| Aug 18, 2025 | 622.70 | 622.70 | 621.70 | 621.70 | - | -3.64% | 5 |
| Aug 15, 2025 | 639.10 | 645.20 | 639.10 | 645.20 | - | 0.97% | 2 |
| Aug 14, 2025 | 633.80 | 643.00 | 633.80 | 639.00 | - | 1.51% | 55 |
| Aug 13, 2025 | 634.30 | 638.70 | 629.50 | 629.50 | - | -1.19% | 16 |
| Aug 12, 2025 | 617.30 | 640.00 | 617.30 | 637.10 | - | 2.66% | 15 |
| Aug 11, 2025 | 617.60 | 623.10 | 617.60 | 620.60 | - | -0.16% | 38 |
| Aug 8, 2025 | 616.00 | 621.60 | 616.00 | 621.60 | - | -0.06% | 5 |
| Aug 7, 2025 | 619.90 | 622.00 | 619.90 | 622.00 | - | -0.05% | 6 |
| Aug 6, 2025 | 622.30 | 622.30 | 622.30 | 622.30 | - | -0.84% | - |
| Aug 5, 2025 | 627.60 | 627.60 | 627.60 | 627.60 | - | 0.06% | - |
| Aug 4, 2025 | 617.80 | 627.20 | 615.00 | 627.20 | - | 1.74% | 11 |
| Aug 1, 2025 | 629.70 | 630.40 | 600.00 | 616.50 | - | -2.76% | 22 |
| Jul 31, 2025 | 636.60 | 636.60 | 634.00 | 634.00 | - | -0.19% | 8 |
| Jul 30, 2025 | 632.30 | 640.00 | 632.30 | 635.20 | - | 0.83% | 46 |
| Jul 29, 2025 | 623.80 | 633.40 | 622.90 | 630.00 | - | 1.01% | 85 |
| Jul 28, 2025 | 621.70 | 623.70 | 621.70 | 623.70 | - | 1.15% | 55 |
| Jul 25, 2025 | 610.90 | 616.60 | 610.90 | 616.60 | - | 0.10% | 1 |
| Jul 24, 2025 | 607.70 | 616.00 | 605.30 | 616.00 | - | 2.26% | 9 |
| Jul 23, 2025 | 596.40 | 602.40 | 596.40 | 602.40 | - | 0.97% | 35 |
| Jul 22, 2025 | 601.90 | 601.90 | 596.60 | 596.60 | - | -1.32% | 1 |
| Jul 21, 2025 | 611.30 | 611.30 | 604.60 | 604.60 | - | - | 6 |
| Jul 18, 2025 | 606.60 | 606.60 | 604.60 | 604.60 | - | -1.69% | 26 |
| Jul 17, 2025 | 608.00 | 615.00 | 605.10 | 615.00 | - | 3.50% | 492 |
| Jul 16, 2025 | 601.70 | 601.70 | 594.20 | 594.20 | - | -3.07% | 5 |
| Jul 15, 2025 | 612.00 | 613.00 | 612.00 | 613.00 | - | 0.64% | 51 |
| Jul 14, 2025 | 600.00 | 609.10 | 597.90 | 609.10 | - | 1.40% | 22 |
| Jul 11, 2025 | 603.70 | 606.50 | 599.10 | 600.70 | - | -0.96% | 102 |
| Jul 10, 2025 | 590.40 | 606.50 | 588.90 | 606.50 | - | 1.61% | 72 |
| Jul 9, 2025 | 592.70 | 596.90 | 592.70 | 596.90 | - | 0.05% | 20 |
| Jul 8, 2025 | 602.20 | 605.10 | 596.60 | 596.60 | - | -2.61% | 92 |
| Jul 7, 2025 | 616.00 | 617.30 | 611.10 | 612.60 | - | -0.41% | 164 |
| Jul 4, 2025 | 614.10 | 615.40 | 614.10 | 615.10 | - | 0.03% | 69 |
| Jul 3, 2025 | 605.30 | 615.60 | 604.90 | 614.90 | - | 1.12% | 14 |
| Jul 2, 2025 | 598.40 | 608.10 | 598.40 | 608.10 | - | 1.96% | 30 |