The Goldman Sachs Group, Inc. (LON:0R3G)
London · Delayed Price · Currency is GBP · Price in USD 706.74
-17.49 (-2.41%)
At close: Aug 1, 2025
The Goldman Sachs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 720.88 | 721.75 | 694.23 | 706.74 | 706.74 | -2.41% | 1,034 |
| Jul 31, 2025 | 727.99 | 735.00 | 720.32 | 724.23 | 724.23 | -1.39% | 913 |
| Jul 30, 2025 | 732.95 | 737.60 | 727.75 | 734.43 | 734.43 | 0.40% | 1,109 |
| Jul 29, 2025 | 725.00 | 733.76 | 722.06 | 731.49 | 731.49 | 1.16% | 745 |
| Jul 28, 2025 | 732.25 | 734.00 | 722.97 | 723.13 | 723.13 | -0.83% | 851 |
| Jul 25, 2025 | 723.00 | 729.15 | 719.90 | 729.15 | 729.15 | 1.00% | 668 |
| Jul 24, 2025 | 720.00 | 725.85 | 714.90 | 721.96 | 721.96 | 1.26% | 1,485 |
| Jul 23, 2025 | 701.07 | 712.99 | 701.07 | 712.99 | 712.99 | 1.40% | 684 |
| Jul 22, 2025 | 703.50 | 706.50 | 692.18 | 703.15 | 703.15 | -1.13% | 416 |
| Jul 21, 2025 | 708.49 | 712.20 | 704.78 | 711.18 | 711.18 | 0.39% | 709 |
| Jul 18, 2025 | 702.89 | 708.87 | 699.10 | 708.38 | 708.38 | -0.22% | 1,158 |
| Jul 17, 2025 | 705.02 | 717.63 | 704.49 | 709.91 | 709.91 | 0.84% | 1,759 |
| Jul 16, 2025 | 701.00 | 713.92 | 691.53 | 704.01 | 704.01 | 0.21% | 1,554 |
| Jul 15, 2025 | 713.29 | 715.94 | 701.00 | 702.53 | 702.53 | -1.50% | 2,534 |
| Jul 14, 2025 | 698.47 | 713.22 | 697.52 | 713.22 | 713.22 | 1.51% | 887 |
| Jul 11, 2025 | 703.98 | 705.86 | 700.02 | 702.59 | 702.59 | -0.71% | 634 |
| Jul 10, 2025 | 695.67 | 708.10 | 695.67 | 707.59 | 707.59 | 1.06% | 3,473 |
| Jul 9, 2025 | 697.12 | 703.50 | 695.17 | 700.20 | 700.20 | 0.15% | 3,189 |
| Jul 8, 2025 | 707.88 | 711.48 | 693.80 | 699.14 | 699.14 | -1.80% | 1,009 |
| Jul 7, 2025 | 722.65 | 724.00 | 708.56 | 711.96 | 711.96 | -1.59% | 2,101 |
| Jul 3, 2025 | 716.37 | 726.00 | 713.25 | 723.50 | 723.50 | 1.37% | 1,896 |
| Jul 2, 2025 | 708.80 | 718.74 | 704.20 | 713.70 | 713.70 | 0.89% | 12,104 |
| Jul 1, 2025 | 708.00 | 712.78 | 700.63 | 707.42 | 707.42 | 0.20% | 5,031 |
| Jun 30, 2025 | 711.90 | 715.84 | 703.05 | 706.00 | 706.00 | 2.41% | 2,907 |
| Jun 27, 2025 | 687.56 | 694.05 | 685.36 | 689.41 | 689.41 | 0.27% | 850 |
| Jun 26, 2025 | 670.00 | 687.81 | 670.00 | 687.56 | 687.56 | 3.20% | 1,160 |
| Jun 25, 2025 | 662.20 | 668.10 | 660.73 | 666.25 | 666.25 | 0.44% | 3,637 |
| Jun 24, 2025 | 652.36 | 663.83 | 651.62 | 663.31 | 663.31 | 3.00% | 844 |
| Jun 23, 2025 | 641.25 | 644.98 | 630.64 | 643.99 | 643.99 | 0.87% | 1,299 |
| Jun 20, 2025 | 640.00 | 642.00 | 637.00 | 638.45 | 638.45 | 0.04% | 555 |
| Jun 18, 2025 | 631.50 | 639.06 | 623.67 | 638.19 | 638.19 | 1.92% | 2,746 |
| Jun 17, 2025 | 624.00 | 631.66 | 624.00 | 626.17 | 626.17 | -0.58% | 2,152 |
| Jun 16, 2025 | 619.00 | 632.15 | 618.50 | 629.82 | 629.82 | 2.65% | 3,133 |
| Jun 13, 2025 | 611.91 | 620.11 | 609.02 | 613.54 | 613.54 | -1.99% | 1,836 |
| Jun 12, 2025 | 621.00 | 626.00 | 616.40 | 626.00 | 626.00 | 0.18% | 4,992 |
| Jun 11, 2025 | 615.01 | 629.71 | 614.97 | 624.89 | 624.89 | 1.68% | 2,837 |
| Jun 10, 2025 | 614.51 | 616.55 | 609.35 | 614.57 | 614.57 | -0.64% | 542 |
| Jun 9, 2025 | 615.75 | 619.18 | 610.66 | 618.50 | 618.50 | 0.78% | 1,234 |
| Jun 6, 2025 | 613.50 | 621.25 | 608.73 | 613.74 | 613.74 | 1.00% | 916 |
| Jun 5, 2025 | 600.86 | 609.69 | 592.91 | 607.66 | 607.66 | 1.04% | 454 |
| Jun 4, 2025 | 604.63 | 606.39 | 598.56 | 601.39 | 601.39 | -0.36% | 899 |
| Jun 3, 2025 | 600.00 | 606.49 | 594.00 | 603.57 | 603.57 | 1.29% | 1,294 |
| Jun 2, 2025 | 597.99 | 599.91 | 592.20 | 595.88 | 595.88 | -0.85% | 3,751 |
| May 30, 2025 | 599.16 | 603.63 | 593.77 | 601.00 | 601.00 | 0.33% | 787 |
| May 29, 2025 | 609.10 | 609.98 | 598.81 | 599.00 | 596.00 | - | 3,234 |
| May 28, 2025 | 617.28 | 618.79 | 611.20 | 599.00 | 596.00 | - | 2,267 |
| May 27, 2025 | 603.60 | 617.40 | 603.60 | 599.00 | 596.00 | - | 1,594 |
| May 23, 2025 | 599.21 | 601.13 | 580.00 | 599.00 | 596.00 | - | 2,095 |
| May 22, 2025 | 593.25 | 601.80 | 592.47 | 599.00 | 596.00 | -0.99% | 1,909 |
| May 21, 2025 | 607.84 | 609.82 | 593.04 | 605.00 | 601.97 | -0.49% | 638 |