The Goldman Sachs Group, Inc. (LON:0R3G)
London · Delayed Price · Currency is GBP · Price in USD 893.98
+13.56 (1.54%)
At close: Dec 19, 2025
The Goldman Sachs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 876.33 | 899.59 | 872.21 | 893.98 | 893.98 | 1.54% | 2,254 |
| Dec 18, 2025 | 877.06 | 892.11 | 873.00 | 880.42 | 880.42 | 1.03% | 1,271 |
| Dec 17, 2025 | 876.50 | 895.38 | 869.07 | 871.41 | 871.41 | -1.00% | 860 |
| Dec 16, 2025 | 886.50 | 903.00 | 874.22 | 880.21 | 880.21 | -1.52% | 498 |
| Dec 15, 2025 | 892.49 | 904.22 | 890.00 | 893.79 | 893.79 | 0.36% | 2,910 |
| Dec 12, 2025 | 917.00 | 918.00 | 890.62 | 890.62 | 890.62 | -2.18% | 1,361 |
| Dec 11, 2025 | 885.31 | 911.40 | 881.70 | 910.44 | 910.44 | 2.94% | 1,690 |
| Dec 10, 2025 | 879.79 | 886.50 | 865.00 | 884.46 | 884.46 | 1.29% | 943 |
| Dec 9, 2025 | 868.23 | 883.10 | 860.00 | 873.16 | 873.16 | 1.64% | 1,600 |
| Dec 8, 2025 | 853.50 | 870.31 | 852.42 | 859.07 | 859.07 | 0.87% | 3,421 |
| Dec 5, 2025 | 839.23 | 856.20 | 825.85 | 851.66 | 851.66 | 1.68% | 1,025 |
| Dec 4, 2025 | 837.73 | 841.73 | 833.99 | 837.56 | 837.56 | 0.20% | 1,209 |
| Dec 3, 2025 | 820.99 | 836.16 | 810.00 | 835.86 | 835.86 | 2.38% | 889 |
| Dec 2, 2025 | 807.76 | 819.04 | 805.00 | 816.39 | 816.39 | 0.29% | 710 |
| Dec 1, 2025 | 820.33 | 829.05 | 810.03 | 814.00 | 810.04 | -1.37% | 688 |
| Nov 28, 2025 | 819.70 | 830.64 | 812.45 | 825.30 | 821.28 | 1.07% | 1,243 |
| Nov 26, 2025 | 803.61 | 819.47 | 800.71 | 816.56 | 812.58 | 2.08% | 1,219 |
| Nov 25, 2025 | 792.94 | 802.20 | 778.36 | 799.93 | 796.03 | 0.98% | 56,872 |
| Nov 24, 2025 | 778.99 | 792.74 | 770.80 | 792.14 | 788.28 | 1.73% | 1,471 |
| Nov 21, 2025 | 777.77 | 784.85 | 754.78 | 778.67 | 774.88 | 0.18% | 1,471 |
| Nov 20, 2025 | 792.54 | 815.91 | 773.00 | 777.30 | 773.52 | -0.52% | 2,016 |
| Nov 19, 2025 | 778.45 | 786.00 | 773.35 | 781.40 | 777.59 | -0.14% | 558 |
| Nov 18, 2025 | 770.00 | 787.40 | 760.60 | 782.51 | 778.70 | 0.31% | 1,591 |
| Nov 17, 2025 | 794.90 | 798.59 | 780.13 | 780.13 | 776.33 | -2.37% | 4,021 |
| Nov 14, 2025 | 807.90 | 810.05 | 777.31 | 799.09 | 795.20 | -1.92% | 2,398 |
| Nov 13, 2025 | 841.83 | 847.36 | 812.58 | 814.70 | 810.73 | -2.41% | 1,761 |
| Nov 12, 2025 | 812.68 | 838.30 | 810.04 | 834.78 | 830.71 | 3.50% | 1,809 |
| Nov 11, 2025 | 795.32 | 809.67 | 793.20 | 806.55 | 802.62 | 0.76% | 1,889 |
| Nov 10, 2025 | 791.94 | 806.79 | 787.00 | 800.48 | 796.58 | 3.43% | 1,159 |
| Nov 7, 2025 | 787.59 | 794.99 | 763.55 | 773.97 | 770.20 | -2.00% | 1,501 |
| Nov 6, 2025 | 791.28 | 801.80 | 777.27 | 789.80 | 785.95 | -0.63% | 1,574 |
| Nov 5, 2025 | 790.00 | 797.28 | 775.76 | 794.78 | 790.91 | 0.29% | 1,505 |
| Nov 4, 2025 | 778.99 | 806.16 | 771.01 | 792.51 | 788.65 | 0.58% | 1,819 |
| Nov 3, 2025 | 790.80 | 794.97 | 781.58 | 787.98 | 784.14 | -0.23% | 1,536 |
| Oct 31, 2025 | 790.00 | 795.36 | 783.01 | 789.80 | 785.95 | -0.32% | 4,189 |
| Oct 30, 2025 | 784.82 | 807.24 | 780.00 | 792.37 | 788.51 | 1.07% | 11,434 |
| Oct 29, 2025 | 791.95 | 800.50 | 779.12 | 783.97 | 780.15 | -0.92% | 3,548 |
| Oct 28, 2025 | 790.91 | 798.46 | 787.76 | 791.22 | 787.37 | 0.23% | 3,129 |
| Oct 27, 2025 | 785.00 | 796.50 | 785.00 | 789.38 | 785.54 | 1.02% | 1,571 |
| Oct 24, 2025 | 753.44 | 783.25 | 750.24 | 781.42 | 777.61 | 3.61% | 1,263 |
| Oct 23, 2025 | 745.03 | 754.98 | 742.53 | 754.18 | 750.51 | 1.43% | 1,060 |
| Oct 22, 2025 | 762.28 | 763.65 | 743.52 | 743.52 | 739.90 | -2.34% | 1,551 |
| Oct 21, 2025 | 759.00 | 765.57 | 755.31 | 761.31 | 757.60 | -0.66% | 559 |
| Oct 20, 2025 | 755.00 | 766.41 | 752.50 | 766.40 | 762.67 | 2.04% | 791 |
| Oct 17, 2025 | 754.00 | 765.00 | 740.00 | 751.06 | 747.40 | -1.28% | 2,038 |
| Oct 16, 2025 | 767.00 | 781.51 | 760.83 | 760.83 | 757.12 | -1.06% | 2,204 |
| Oct 15, 2025 | 774.14 | 786.00 | 768.56 | 768.96 | 765.22 | -1.96% | 1,664 |
| Oct 14, 2025 | 792.00 | 797.00 | 741.69 | 784.31 | 780.49 | -0.36% | 6,944 |
| Oct 13, 2025 | 772.37 | 790.88 | 769.58 | 787.11 | 783.28 | 2.32% | 1,539 |
| Oct 10, 2025 | 781.87 | 792.55 | 764.00 | 769.27 | 765.52 | -0.94% | 1,800 |