The Goldman Sachs Group, Inc. (LON:0R3G)
London · Delayed Price · Currency is GBP · Price in USD 825.30
+8.74 (1.07%)
At close: Nov 28, 2025
The Goldman Sachs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 819.70 | 830.64 | 812.45 | 825.30 | 825.30 | 1.07% | 1,243 |
| Nov 26, 2025 | 803.61 | 819.47 | 800.71 | 816.56 | 816.56 | 2.08% | 1,219 |
| Nov 25, 2025 | 792.94 | 802.20 | 778.36 | 799.93 | 799.93 | 0.98% | 56,872 |
| Nov 24, 2025 | 778.99 | 792.74 | 770.80 | 792.14 | 792.14 | 1.73% | 1,471 |
| Nov 21, 2025 | 777.77 | 784.85 | 754.78 | 778.67 | 778.67 | 0.18% | 1,471 |
| Nov 20, 2025 | 792.54 | 815.91 | 773.00 | 777.30 | 777.30 | -0.52% | 2,016 |
| Nov 19, 2025 | 778.45 | 786.00 | 773.35 | 781.40 | 781.40 | -0.14% | 558 |
| Nov 18, 2025 | 770.00 | 787.40 | 760.60 | 782.51 | 782.51 | 0.31% | 1,591 |
| Nov 17, 2025 | 794.90 | 798.59 | 780.13 | 780.13 | 780.13 | -2.37% | 4,021 |
| Nov 14, 2025 | 807.90 | 810.05 | 777.31 | 799.09 | 799.09 | -1.92% | 2,398 |
| Nov 13, 2025 | 841.83 | 847.36 | 812.58 | 814.70 | 814.70 | -2.41% | 1,761 |
| Nov 12, 2025 | 812.68 | 838.30 | 810.04 | 834.78 | 834.78 | 3.50% | 1,809 |
| Nov 11, 2025 | 795.32 | 809.67 | 793.20 | 806.55 | 806.55 | 0.76% | 1,889 |
| Nov 10, 2025 | 791.94 | 806.79 | 787.00 | 800.48 | 800.48 | 3.43% | 1,159 |
| Nov 7, 2025 | 787.59 | 794.99 | 763.55 | 773.97 | 773.97 | -2.00% | 1,501 |
| Nov 6, 2025 | 791.28 | 801.80 | 777.27 | 789.80 | 789.80 | -0.63% | 1,574 |
| Nov 5, 2025 | 790.00 | 797.28 | 775.76 | 794.78 | 794.78 | 0.29% | 1,505 |
| Nov 4, 2025 | 778.99 | 806.16 | 771.01 | 792.51 | 792.51 | 0.58% | 1,819 |
| Nov 3, 2025 | 790.80 | 794.97 | 781.58 | 787.98 | 787.98 | -0.23% | 1,536 |
| Oct 31, 2025 | 790.00 | 795.36 | 783.01 | 789.80 | 789.80 | -0.32% | 4,189 |
| Oct 30, 2025 | 784.82 | 807.24 | 780.00 | 792.37 | 792.37 | 1.07% | 11,434 |
| Oct 29, 2025 | 791.95 | 800.50 | 779.12 | 783.97 | 783.97 | -0.92% | 3,548 |
| Oct 28, 2025 | 790.91 | 798.46 | 787.76 | 791.22 | 791.22 | 0.23% | 3,129 |
| Oct 27, 2025 | 785.00 | 796.50 | 785.00 | 789.38 | 789.38 | 1.02% | 1,571 |
| Oct 24, 2025 | 753.44 | 783.25 | 750.24 | 781.42 | 781.42 | 3.61% | 1,263 |
| Oct 23, 2025 | 745.03 | 754.98 | 742.53 | 754.18 | 754.18 | 1.43% | 1,060 |
| Oct 22, 2025 | 762.28 | 763.65 | 743.52 | 743.52 | 743.52 | -2.34% | 1,551 |
| Oct 21, 2025 | 759.00 | 765.57 | 755.31 | 761.31 | 761.31 | -0.66% | 559 |
| Oct 20, 2025 | 755.00 | 766.41 | 752.50 | 766.40 | 766.40 | 2.04% | 791 |
| Oct 17, 2025 | 754.00 | 765.00 | 740.00 | 751.06 | 751.06 | -1.28% | 2,038 |
| Oct 16, 2025 | 767.00 | 781.51 | 760.83 | 760.83 | 760.83 | -1.06% | 2,204 |
| Oct 15, 2025 | 774.14 | 786.00 | 768.56 | 768.96 | 768.96 | -1.96% | 1,664 |
| Oct 14, 2025 | 792.00 | 797.00 | 741.69 | 784.31 | 784.31 | -0.36% | 6,944 |
| Oct 13, 2025 | 772.37 | 790.88 | 769.58 | 787.11 | 787.11 | 2.32% | 1,539 |
| Oct 10, 2025 | 781.87 | 792.55 | 764.00 | 769.27 | 769.27 | -0.94% | 1,800 |
| Oct 9, 2025 | 778.50 | 782.42 | 771.54 | 776.55 | 776.55 | -0.97% | 1,297 |
| Oct 8, 2025 | 791.54 | 795.61 | 774.24 | 784.16 | 784.16 | -0.38% | 923 |
| Oct 7, 2025 | 800.00 | 803.99 | 783.51 | 787.18 | 787.18 | -1.11% | 458 |
| Oct 6, 2025 | 796.26 | 802.50 | 780.52 | 795.99 | 795.99 | 0.92% | 1,515 |
| Oct 3, 2025 | 781.50 | 794.54 | 780.00 | 788.73 | 788.73 | 0.95% | 1,479 |
| Oct 2, 2025 | 786.00 | 799.07 | 773.00 | 781.30 | 781.30 | -1.15% | 921 |
| Oct 1, 2025 | 793.10 | 795.98 | 783.36 | 790.41 | 790.41 | 0.14% | 515 |
| Sep 30, 2025 | 802.00 | 809.60 | 786.61 | 789.29 | 789.29 | -1.59% | 2,158 |
| Sep 29, 2025 | 807.87 | 815.99 | 798.70 | 802.05 | 802.05 | -0.42% | 631 |
| Sep 26, 2025 | 796.50 | 809.00 | 788.41 | 805.42 | 805.42 | 2.17% | 440 |
| Sep 25, 2025 | 797.73 | 798.07 | 781.98 | 788.34 | 788.34 | -0.80% | 2,869 |
| Sep 24, 2025 | 808.28 | 812.75 | 794.30 | 794.68 | 794.68 | -1.23% | 861 |
| Sep 23, 2025 | 805.53 | 825.57 | 801.14 | 804.54 | 804.54 | 0.06% | 887 |
| Sep 22, 2025 | 805.94 | 808.34 | 796.63 | 804.06 | 804.06 | -0.51% | 844 |
| Sep 19, 2025 | 803.00 | 813.31 | 797.60 | 808.22 | 808.22 | 0.60% | 817 |