The Goldman Sachs Group, Inc. (VIE:GS)
Austria · Delayed Price · Currency is EUR 646.00
-0.60 (-0.09%)
At close: Oct 23, 2025
The Goldman Sachs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 5, 2025 | 643.10 | 643.10 | 624.80 | 624.80 | 624.80 | -1.79% | - |
| Sep 4, 2025 | 627.30 | 636.20 | 627.30 | 636.20 | 636.20 | 1.84% | 17 |
| Sep 3, 2025 | 625.80 | 628.00 | 624.70 | 624.70 | 624.70 | -0.10% | - |
| Sep 2, 2025 | 638.30 | 638.30 | 625.30 | 625.30 | 625.30 | -1.73% | 17 |
| Sep 1, 2025 | 632.10 | 636.30 | 632.10 | 636.30 | 636.30 | 0.25% | - |
| Aug 29, 2025 | 640.10 | 640.80 | 634.70 | 634.70 | 634.70 | -2.14% | 17 |
| Aug 27, 2025 | 645.40 | 653.40 | 643.50 | 648.60 | 645.17 | 2.21% | 20 |
| Aug 26, 2025 | 634.80 | 634.80 | 633.90 | 634.60 | 631.24 | -0.53% | - |
| Aug 25, 2025 | 633.20 | 638.00 | 633.20 | 638.00 | 634.63 | 0.76% | - |
| Aug 22, 2025 | 617.20 | 633.20 | 617.20 | 633.20 | 629.85 | 2.68% | - |
| Aug 21, 2025 | 619.80 | 619.80 | 614.30 | 616.70 | 613.44 | -0.08% | 11 |
| Aug 20, 2025 | 617.10 | 618.00 | 616.70 | 617.20 | 613.94 | -0.76% | - |
| Aug 19, 2025 | 625.30 | 626.40 | 621.90 | 621.90 | 618.61 | -0.43% | 1 |
| Aug 18, 2025 | 620.00 | 624.60 | 620.00 | 624.60 | 621.30 | -0.38% | - |
| Aug 15, 2025 | 643.00 | 644.10 | 627.00 | 627.00 | 623.68 | -1.35% | 33 |
| Aug 14, 2025 | 637.90 | 638.70 | 635.60 | 635.60 | 632.24 | 0.24% | - |