The Goldman Sachs Group, Inc. (VIE:GS)
Austria · Delayed Price · Currency is EUR 676.80
-33.00 (-4.65%)
Last updated: Nov 14, 2025, 3:30 PM CET
The Goldman Sachs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 692.00 | 694.80 | 676.80 | 686.50 | 686.50 | -3.28% | 88 |
| Nov 13, 2025 | 723.50 | 723.50 | 709.80 | 709.80 | 709.80 | -1.54% | - |
| Nov 12, 2025 | 702.10 | 720.90 | 701.30 | 720.90 | 720.90 | 4.16% | - |
| Nov 11, 2025 | 688.90 | 692.10 | 688.60 | 692.10 | 692.10 | 1.07% | - |
| Nov 10, 2025 | 681.50 | 693.70 | 681.50 | 684.80 | 684.80 | 3.44% | 30 |
| Nov 7, 2025 | 684.50 | 684.50 | 662.00 | 662.00 | 662.00 | -2.19% | - |
| Nov 6, 2025 | 686.70 | 689.10 | 676.80 | 676.80 | 676.80 | -2.03% | - |
| Nov 5, 2025 | 687.30 | 690.80 | 687.10 | 690.80 | 690.80 | -0.66% | - |
| Nov 4, 2025 | 673.30 | 695.40 | 671.80 | 695.40 | 695.40 | 1.06% | - |
| Nov 3, 2025 | 684.90 | 688.40 | 684.90 | 688.10 | 688.10 | 0.72% | - |
| Oct 31, 2025 | 682.10 | 683.60 | 680.00 | 683.20 | 683.20 | -1.24% | - |
| Oct 30, 2025 | 675.80 | 691.80 | 674.60 | 691.80 | 691.80 | 1.36% | - |
| Oct 29, 2025 | 680.50 | 682.50 | 679.90 | 682.50 | 682.50 | 0.75% | 8 |
| Oct 28, 2025 | 679.50 | 683.40 | 677.40 | 677.40 | 677.40 | -0.62% | - |
| Oct 27, 2025 | 680.10 | 682.10 | 677.50 | 681.60 | 681.60 | 1.59% | - |
| Oct 24, 2025 | 648.30 | 670.90 | 648.20 | 670.90 | 670.90 | 3.85% | - |
| Oct 23, 2025 | 643.70 | 656.70 | 643.70 | 646.00 | 646.00 | -0.09% | - |
| Oct 22, 2025 | 654.30 | 656.50 | 646.60 | 646.60 | 646.60 | -1.42% | - |
| Oct 21, 2025 | 649.80 | 655.90 | 649.80 | 655.90 | 655.90 | 0.52% | 2 |
| Oct 20, 2025 | 646.90 | 652.50 | 644.60 | 652.50 | 652.50 | 1.87% | 15 |
| Oct 17, 2025 | 637.30 | 650.00 | 637.30 | 640.50 | 640.50 | -3.90% | 5 |
| Oct 16, 2025 | 657.90 | 666.50 | 657.90 | 666.50 | 666.50 | -0.24% | - |
| Oct 15, 2025 | 666.30 | 670.00 | 666.30 | 668.10 | 668.10 | 1.30% | 8 |
| Oct 14, 2025 | 682.20 | 685.40 | 657.20 | 659.50 | 659.50 | -3.51% | 12 |
| Oct 13, 2025 | 669.00 | 684.00 | 669.00 | 683.50 | 683.50 | 1.56% | 15 |
| Oct 10, 2025 | 675.00 | 679.10 | 673.00 | 673.00 | 673.00 | -0.01% | 30 |
| Oct 9, 2025 | 670.70 | 673.10 | 669.90 | 673.10 | 673.10 | -0.33% | - |
| Oct 8, 2025 | 680.10 | 683.00 | 675.30 | 675.30 | 675.30 | -0.04% | 22 |
| Oct 7, 2025 | 682.70 | 684.80 | 675.60 | 675.60 | 675.60 | -1.17% | - |
| Oct 6, 2025 | 678.80 | 683.60 | 678.80 | 683.60 | 683.60 | 1.70% | - |
| Oct 3, 2025 | 667.00 | 672.20 | 666.80 | 672.20 | 672.20 | 1.43% | 1 |
| Oct 2, 2025 | 670.80 | 672.10 | 662.70 | 662.70 | 662.70 | -1.81% | - |
| Oct 1, 2025 | 671.00 | 675.70 | 671.00 | 674.90 | 674.90 | 0.16% | - |
| Sep 30, 2025 | 682.90 | 687.20 | 673.80 | 673.80 | 673.80 | -1.17% | - |
| Sep 29, 2025 | 687.80 | 689.00 | 681.80 | 681.80 | 681.80 | -0.73% | 9 |
| Sep 26, 2025 | 682.50 | 686.80 | 681.90 | 686.80 | 686.80 | 0.87% | 11 |
| Sep 25, 2025 | 676.00 | 680.90 | 672.00 | 680.90 | 680.90 | -0.50% | 70 |
| Sep 24, 2025 | 684.90 | 689.50 | 684.30 | 684.30 | 684.30 | -1.27% | - |
| Sep 23, 2025 | 682.40 | 693.10 | 680.50 | 693.10 | 693.10 | 1.51% | 34 |
| Sep 22, 2025 | 685.60 | 685.60 | 679.30 | 682.80 | 682.80 | 0.16% | - |
| Sep 19, 2025 | 684.30 | 685.00 | 681.70 | 681.70 | 681.70 | 0.26% | 3 |
| Sep 18, 2025 | 675.70 | 679.90 | 675.10 | 679.90 | 679.90 | 1.74% | 13 |
| Sep 17, 2025 | 662.90 | 668.30 | 660.30 | 668.30 | 668.30 | 1.43% | 20 |
| Sep 16, 2025 | 669.00 | 669.00 | 658.90 | 658.90 | 658.90 | -1.17% | 10 |
| Sep 15, 2025 | 666.90 | 667.70 | 665.40 | 666.70 | 666.70 | 0.47% | - |
| Sep 12, 2025 | 668.80 | 668.80 | 663.60 | 663.60 | 663.60 | -1.09% | - |
| Sep 11, 2025 | 659.10 | 670.90 | 658.50 | 670.90 | 670.90 | 2.63% | - |
| Sep 10, 2025 | 652.30 | 653.70 | 650.40 | 653.70 | 653.70 | 0.41% | 17 |
| Sep 9, 2025 | 632.40 | 651.00 | 627.60 | 651.00 | 651.00 | 3.61% | 40 |
| Sep 8, 2025 | 630.20 | 630.70 | 628.00 | 628.30 | 628.30 | 0.56% | 17 |