The Goldman Sachs Group, Inc. (FRA:GOS)
Germany · Delayed Price · Currency is EUR 701.90
-8.70 (-1.22%)
Last updated: Dec 1, 2025, 1:59 PM CET
The Goldman Sachs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 703.40 | 703.40 | 701.70 | 701.70 | 698.26 | -1.25% | 4 |
| Nov 28, 2025 | 703.10 | 710.60 | 703.10 | 710.60 | 707.12 | 0.54% | 15 |
| Nov 27, 2025 | 701.20 | 706.80 | 701.20 | 706.80 | 703.34 | 0.10% | 8 |
| Nov 26, 2025 | 693.60 | 707.10 | 693.60 | 706.10 | 702.64 | 2.86% | 80 |
| Nov 25, 2025 | 682.30 | 686.50 | 681.10 | 686.50 | 683.13 | 0.01% | 86 |
| Nov 24, 2025 | 678.40 | 686.40 | 674.30 | 686.40 | 683.04 | 1.81% | 26 |
| Nov 21, 2025 | 670.90 | 676.60 | 670.90 | 674.20 | 670.89 | -2.29% | 33 |
| Nov 20, 2025 | 692.00 | 700.00 | 689.00 | 690.00 | 686.62 | 3.34% | 70 |
| Nov 19, 2025 | 671.00 | 671.00 | 667.70 | 667.70 | 664.43 | -1.23% | 35 |
| Nov 18, 2025 | 665.60 | 676.00 | 664.80 | 676.00 | 672.69 | -0.13% | 3 |
| Nov 17, 2025 | 684.70 | 684.70 | 676.90 | 676.90 | 673.58 | -1.31% | 31 |
| Nov 14, 2025 | 688.30 | 688.30 | 680.50 | 685.90 | 682.54 | -4.31% | 5 |
| Nov 13, 2025 | 723.80 | 725.20 | 716.80 | 716.80 | 713.29 | -0.24% | 17 |
| Nov 12, 2025 | 698.70 | 721.60 | 696.80 | 718.50 | 714.98 | 2.61% | 94 |
| Nov 11, 2025 | 687.50 | 700.20 | 684.40 | 700.20 | 696.77 | 1.73% | 208 |
| Nov 10, 2025 | 681.60 | 688.30 | 681.40 | 688.30 | 684.93 | 1.59% | 17 |
| Nov 7, 2025 | 681.90 | 681.90 | 660.60 | 677.50 | 674.18 | -1.28% | 9 |
| Nov 6, 2025 | 686.30 | 686.30 | 686.30 | 686.30 | 682.94 | 0.26% | - |
| Nov 5, 2025 | 690.40 | 690.40 | 684.50 | 684.50 | 681.14 | -2.38% | 10 |
| Nov 4, 2025 | 674.40 | 701.20 | 674.40 | 701.20 | 697.76 | 2.77% | 15 |
| Nov 3, 2025 | 682.30 | 682.30 | 682.30 | 682.30 | 678.96 | -0.39% | - |
| Oct 31, 2025 | 680.20 | 685.00 | 677.50 | 685.00 | 681.64 | 1.56% | 4 |
| Oct 30, 2025 | 671.50 | 674.50 | 671.50 | 674.50 | 671.19 | -0.63% | 115 |
| Oct 29, 2025 | 680.00 | 681.50 | 676.10 | 678.80 | 675.47 | 0.52% | 60 |
| Oct 28, 2025 | 675.30 | 675.30 | 675.30 | 675.30 | 671.99 | -0.82% | - |
| Oct 27, 2025 | 675.90 | 680.90 | 675.00 | 680.90 | 677.56 | 1.70% | 97 |
| Oct 24, 2025 | 645.90 | 669.50 | 645.90 | 669.50 | 666.22 | 3.24% | 40 |
| Oct 23, 2025 | 644.40 | 648.50 | 642.80 | 648.50 | 645.32 | 0.40% | 274 |
| Oct 22, 2025 | 652.00 | 656.80 | 645.90 | 645.90 | 642.73 | -1.79% | 305 |
| Oct 21, 2025 | 652.30 | 657.70 | 652.30 | 657.70 | 654.48 | 0.86% | 50 |
| Oct 20, 2025 | 648.30 | 652.10 | 643.80 | 652.10 | 648.90 | 0.91% | 149 |
| Oct 17, 2025 | 641.20 | 656.00 | 636.80 | 646.20 | 643.03 | -1.61% | 343 |
| Oct 16, 2025 | 657.80 | 664.10 | 656.80 | 656.80 | 653.58 | -0.36% | 20 |
| Oct 15, 2025 | 661.90 | 665.90 | 659.20 | 659.20 | 655.97 | 0.15% | 16 |
| Oct 14, 2025 | 679.70 | 679.70 | 645.00 | 658.20 | 654.97 | -3.18% | 577 |
| Oct 13, 2025 | 666.30 | 679.80 | 665.70 | 679.80 | 676.47 | 1.12% | 101 |
| Oct 10, 2025 | 672.30 | 672.30 | 672.30 | 672.30 | 669.00 | 0.52% | - |
| Oct 9, 2025 | 667.00 | 668.80 | 666.40 | 668.80 | 665.52 | -1.85% | 15 |
| Oct 8, 2025 | 677.60 | 681.40 | 677.60 | 681.40 | 678.06 | 0.41% | 35 |
| Oct 7, 2025 | 678.90 | 686.90 | 678.60 | 678.60 | 675.27 | -0.19% | 68 |
| Oct 6, 2025 | 676.00 | 684.50 | 676.00 | 679.90 | 676.57 | 0.47% | 75 |
| Oct 3, 2025 | 669.10 | 676.70 | 664.80 | 676.70 | 673.38 | 1.17% | 35 |
| Oct 2, 2025 | 667.60 | 672.80 | 666.30 | 668.90 | 665.62 | -0.90% | 118 |
| Oct 1, 2025 | 672.90 | 677.90 | 665.00 | 675.00 | 671.69 | - | 116 |
| Sep 30, 2025 | 682.90 | 682.90 | 675.00 | 675.00 | 671.69 | -1.27% | 11 |
| Sep 29, 2025 | 688.00 | 688.00 | 683.70 | 683.70 | 680.35 | 0.12% | 54 |
| Sep 26, 2025 | 682.90 | 682.90 | 682.90 | 682.90 | 679.55 | 0.35% | 10 |
| Sep 25, 2025 | 673.10 | 681.20 | 673.10 | 680.50 | 677.16 | 0.56% | 145 |
| Sep 24, 2025 | 681.80 | 690.80 | 676.70 | 676.70 | 673.38 | -0.41% | 49 |
| Sep 23, 2025 | 680.40 | 697.60 | 679.50 | 679.50 | 676.17 | -0.53% | 109 |