The Goldman Sachs Group, Inc. (LON:0R3G)
London · Delayed Price · Currency is GBP · Price in USD 741.94
+25.93 (3.62%)
At close: Aug 22, 2025
The Goldman Sachs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 720.71 | 743.74 | 713.88 | 741.94 | 741.94 | 3.62% | 1,234 |
| Aug 21, 2025 | 722.00 | 729.49 | 708.92 | 716.01 | 716.01 | -0.53% | 364 |
| Aug 20, 2025 | 721.00 | 727.20 | 705.45 | 719.79 | 719.79 | -0.14% | 815 |
| Aug 19, 2025 | 729.09 | 734.95 | 718.32 | 720.79 | 720.79 | -0.81% | 3,612 |
| Aug 18, 2025 | 734.75 | 736.30 | 720.00 | 726.69 | 726.69 | -0.59% | 395 |
| Aug 15, 2025 | 749.00 | 754.35 | 730.14 | 730.99 | 730.99 | -1.50% | 1,743 |
| Aug 14, 2025 | 747.49 | 748.74 | 733.33 | 742.15 | 742.15 | 0.06% | 2,333 |
| Aug 13, 2025 | 744.41 | 748.91 | 734.80 | 741.72 | 741.72 | -0.72% | 738 |
| Aug 12, 2025 | 721.14 | 747.61 | 716.93 | 747.10 | 747.10 | 3.82% | 2,032 |
| Aug 11, 2025 | 722.31 | 733.78 | 716.24 | 719.59 | 719.59 | -0.84% | 551 |
| Aug 8, 2025 | 723.88 | 727.94 | 717.67 | 725.72 | 725.72 | 0.70% | 313 |
| Aug 7, 2025 | 724.49 | 733.36 | 718.83 | 720.64 | 720.64 | -0.65% | 1,553 |
| Aug 6, 2025 | 720.01 | 729.75 | 713.53 | 725.32 | 725.32 | 0.67% | 853 |
| Aug 5, 2025 | 727.59 | 732.25 | 714.76 | 720.52 | 720.52 | -0.34% | 1,577 |
| Aug 4, 2025 | 713.03 | 724.94 | 709.80 | 723.01 | 723.01 | 2.30% | 548 |
| 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 |