The Goldman Sachs Group, Inc. (FRA:GOS)
Germany · Delayed Price · Currency is EUR 683.70
+0.80 (0.12%)
Last updated: Sep 29, 2025, 8:51 AM CET
The Goldman Sachs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 688.00 | 688.00 | 683.70 | 683.70 | 683.70 | 0.12% | 54 |
| Sep 26, 2025 | 682.90 | 682.90 | 682.90 | 682.90 | 682.90 | 0.35% | 10 |
| Sep 25, 2025 | 673.10 | 681.20 | 673.10 | 680.50 | 680.50 | 0.56% | 145 |
| Sep 24, 2025 | 681.80 | 690.80 | 676.70 | 676.70 | 676.70 | -0.41% | 49 |
| Sep 23, 2025 | 680.40 | 697.60 | 679.50 | 679.50 | 679.50 | -0.53% | 109 |
| Sep 22, 2025 | 683.00 | 683.10 | 674.90 | 683.10 | 683.10 | 0.22% | 12 |
| Sep 19, 2025 | 679.60 | 683.00 | 679.60 | 681.60 | 681.60 | 0.99% | 22 |
| Sep 18, 2025 | 673.40 | 674.90 | 673.40 | 674.90 | 674.90 | 2.24% | 25 |
| Sep 17, 2025 | 660.10 | 660.10 | 660.10 | 660.10 | 660.10 | - | 27 |
| Sep 16, 2025 | 670.70 | 670.70 | 660.10 | 660.10 | 660.10 | -1.58% | 27 |
| Sep 15, 2025 | 664.10 | 670.70 | 663.10 | 670.70 | 670.70 | 1.07% | 202 |
| Sep 12, 2025 | 666.80 | 670.30 | 663.60 | 663.60 | 663.60 | -1.00% | 70 |
| Sep 11, 2025 | 656.20 | 670.30 | 655.10 | 670.30 | 670.30 | 3.49% | 25 |
| Sep 10, 2025 | 651.30 | 651.30 | 647.70 | 647.70 | 647.70 | -1.02% | 10 |
| Sep 9, 2025 | 628.10 | 654.40 | 628.10 | 654.40 | 654.40 | 3.30% | 39 |
| Sep 8, 2025 | 628.30 | 633.50 | 627.00 | 633.50 | 633.50 | -1.12% | 55 |
| Sep 5, 2025 | 645.50 | 645.50 | 640.70 | 640.70 | 640.70 | 2.53% | 50 |
| Sep 4, 2025 | 624.90 | 624.90 | 624.90 | 624.90 | 624.90 | -0.11% | 39 |
| Sep 3, 2025 | 626.40 | 630.40 | 625.60 | 625.60 | 625.60 | -0.62% | 39 |
| Sep 2, 2025 | 629.50 | 629.50 | 629.50 | 629.50 | 629.50 | -0.73% | 20 |
| Sep 1, 2025 | 633.00 | 634.10 | 633.00 | 634.10 | 634.10 | -0.66% | 15 |
| Aug 29, 2025 | 638.30 | 638.30 | 638.30 | 638.30 | 638.30 | -0.64% | 457 |
| Aug 28, 2025 | 642.10 | 647.80 | 641.90 | 642.40 | 638.40 | -0.71% | 16 |
| Aug 27, 2025 | 642.50 | 647.00 | 642.50 | 647.00 | 643.54 | 1.52% | - |
| Aug 26, 2025 | 633.10 | 637.30 | 633.10 | 637.30 | 633.89 | 0.25% | 349 |
| Aug 25, 2025 | 631.10 | 635.70 | 631.10 | 635.70 | 632.30 | 0.39% | 421 |
| Aug 22, 2025 | 615.60 | 633.20 | 615.60 | 633.20 | 629.81 | 2.00% | 492 |
| Aug 21, 2025 | 620.30 | 622.10 | 620.30 | 620.80 | 617.48 | 0.80% | 109 |
| Aug 20, 2025 | 620.50 | 620.50 | 615.60 | 615.90 | 612.60 | -2.14% | 738 |
| Aug 19, 2025 | 624.10 | 629.40 | 621.50 | 629.40 | 626.03 | 1.24% | 369 |
| Aug 18, 2025 | 622.70 | 622.70 | 621.70 | 621.70 | 618.37 | -3.64% | 1,007 |
| Aug 15, 2025 | 639.10 | 645.20 | 639.10 | 645.20 | 641.75 | 0.97% | 285 |
| Aug 14, 2025 | 633.80 | 643.00 | 633.80 | 639.00 | 635.58 | 1.51% | 502 |
| Aug 13, 2025 | 634.30 | 638.70 | 629.50 | 629.50 | 626.13 | -1.19% | 304 |
| Aug 12, 2025 | 617.30 | 640.00 | 617.30 | 637.10 | 633.69 | 2.66% | 162 |
| Aug 11, 2025 | 617.60 | 623.10 | 617.60 | 620.60 | 617.28 | -0.16% | 341 |
| Aug 8, 2025 | 616.00 | 621.60 | 616.00 | 621.60 | 618.27 | -0.06% | 77 |
| Aug 7, 2025 | 619.90 | 622.00 | 619.90 | 622.00 | 618.67 | -0.05% | 562 |
| Aug 6, 2025 | 622.30 | 622.30 | 622.30 | 622.30 | 618.97 | -0.84% | 187 |
| Aug 5, 2025 | 627.60 | 627.60 | 627.60 | 627.60 | 624.24 | 0.06% | 307 |
| Aug 4, 2025 | 617.80 | 627.20 | 615.00 | 627.20 | 623.84 | 1.74% | 477 |
| Aug 1, 2025 | 629.70 | 630.40 | 600.00 | 616.50 | 613.20 | -2.76% | - |
| Jul 31, 2025 | 636.60 | 636.60 | 634.00 | 634.00 | 630.61 | -0.19% | 142 |
| Jul 30, 2025 | 632.30 | 640.00 | 632.30 | 635.20 | 631.80 | 0.83% | 590 |
| Jul 29, 2025 | 623.80 | 633.40 | 622.90 | 630.00 | 626.63 | 1.01% | 703 |
| Jul 28, 2025 | 621.70 | 623.70 | 621.70 | 623.70 | 620.36 | 1.15% | 646 |
| Jul 25, 2025 | 610.90 | 616.60 | 610.90 | 616.60 | 613.30 | 0.10% | 354 |
| Jul 24, 2025 | 607.70 | 616.00 | 605.30 | 616.00 | 612.70 | 2.26% | 947 |
| Jul 23, 2025 | 596.40 | 602.40 | 596.40 | 602.40 | 599.18 | 0.97% | 467 |
| Jul 22, 2025 | 601.90 | 601.90 | 596.60 | 596.60 | 593.41 | -1.32% | 441 |