The Goldman Sachs Group, Inc. (ETR:GOS)
Germany
· Delayed Price · Currency is EUR 729.80
+10.70 (1.49%)
At close: Dec 5, 2025
The Goldman Sachs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 717.40 | 730.90 | 717.40 | 729.80 | 729.80 | 1.49% | 183 |
| Dec 4, 2025 | 716.60 | 720.60 | 715.90 | 719.10 | 719.10 | 1.20% | 58 |
| Dec 3, 2025 | 695.60 | 710.60 | 695.60 | 710.60 | 710.60 | 1.18% | 69 |
| Dec 2, 2025 | 697.10 | 702.70 | 695.90 | 702.30 | 702.30 | 0.76% | 81 |
| Dec 1, 2025 | 706.90 | 709.90 | 697.00 | 697.00 | 693.56 | -2.67% | 612 |
| Nov 28, 2025 | 704.40 | 716.10 | 704.40 | 716.10 | 712.56 | 2.10% | 187 |
| Nov 27, 2025 | 703.90 | 704.20 | 701.40 | 701.40 | 697.94 | -0.64% | 18 |
| Nov 26, 2025 | 700.70 | 705.90 | 692.50 | 705.90 | 702.42 | 2.75% | 146 |
| Nov 25, 2025 | 686.40 | 691.10 | 677.50 | 687.00 | 683.61 | 0.39% | 46 |
| Nov 24, 2025 | 669.50 | 686.50 | 669.50 | 684.30 | 680.92 | 3.03% | 159 |
| Nov 21, 2025 | 671.30 | 678.30 | 661.10 | 664.20 | 660.92 | -3.85% | 292 |
| Nov 20, 2025 | 686.40 | 708.30 | 685.70 | 690.80 | 687.39 | 2.20% | 205 |
| Nov 19, 2025 | 668.60 | 676.60 | 668.60 | 675.90 | 672.56 | 0.21% | 151 |
| Nov 18, 2025 | 668.50 | 674.50 | 661.30 | 674.50 | 671.17 | -0.94% | 595 |
| Nov 17, 2025 | 684.20 | 686.60 | 677.00 | 680.90 | 677.54 | -0.93% | 276 |
| Nov 14, 2025 | 691.00 | 693.10 | 670.60 | 687.30 | 683.91 | -3.16% | 1,011 |
| Nov 13, 2025 | 725.10 | 725.10 | 708.90 | 709.70 | 706.20 | -1.32% | 154 |
| Nov 12, 2025 | 700.90 | 723.70 | 700.90 | 719.20 | 715.65 | 3.92% | 208 |
| Nov 11, 2025 | 687.50 | 692.10 | 687.50 | 692.10 | 688.68 | 1.07% | 260 |
| Nov 10, 2025 | 679.80 | 696.00 | 679.80 | 684.80 | 681.42 | 3.29% | 141 |
| Nov 7, 2025 | 684.50 | 684.50 | 663.00 | 663.00 | 659.73 | -1.94% | 188 |
| Nov 6, 2025 | 688.80 | 691.40 | 676.10 | 676.10 | 672.76 | -1.96% | 222 |
| Nov 5, 2025 | 685.80 | 691.20 | 683.40 | 689.60 | 686.20 | -0.72% | 59 |
| Nov 4, 2025 | 674.10 | 701.40 | 670.80 | 694.60 | 691.17 | 1.03% | 524 |
| Nov 3, 2025 | 683.60 | 687.50 | 683.60 | 687.50 | 684.11 | 0.38% | 64 |
| Oct 31, 2025 | 681.00 | 685.10 | 679.30 | 684.90 | 681.52 | -0.84% | 324 |
| Oct 30, 2025 | 676.60 | 695.90 | 673.80 | 690.70 | 687.29 | 1.23% | 315 |
| Oct 29, 2025 | 680.60 | 684.40 | 677.20 | 682.30 | 678.93 | 0.75% | 215 |
| Oct 28, 2025 | 679.90 | 680.90 | 677.20 | 677.20 | 673.86 | -0.69% | 1,166 |
| Oct 27, 2025 | 678.90 | 682.40 | 678.10 | 681.90 | 678.53 | 1.47% | 379 |
| Oct 24, 2025 | 647.80 | 672.00 | 647.60 | 672.00 | 668.68 | 4.04% | 96 |
| Oct 23, 2025 | 645.60 | 645.90 | 643.30 | 645.90 | 642.71 | -0.03% | 81 |
| Oct 22, 2025 | 654.80 | 658.40 | 645.20 | 646.10 | 642.91 | -1.43% | 221 |
| Oct 21, 2025 | 649.10 | 658.20 | 649.10 | 655.50 | 652.26 | 0.41% | 238 |
| Oct 20, 2025 | 646.10 | 655.60 | 643.70 | 652.80 | 649.58 | 1.92% | 282 |
| Oct 17, 2025 | 642.20 | 653.60 | 634.60 | 640.50 | 637.34 | -4.20% | 1,622 |
| Oct 16, 2025 | 659.00 | 669.00 | 659.00 | 668.60 | 665.30 | 0.39% | 80 |
| Oct 15, 2025 | 665.80 | 675.60 | 664.10 | 666.00 | 662.71 | 0.51% | 558 |
| Oct 14, 2025 | 683.40 | 690.00 | 646.60 | 662.60 | 659.33 | -3.02% | 820 |
| Oct 13, 2025 | 669.50 | 683.50 | 667.60 | 683.20 | 679.83 | 3.47% | 479 |
| Oct 10, 2025 | 674.00 | 682.90 | 660.30 | 660.30 | 657.04 | -1.80% | 315 |
| Oct 9, 2025 | 668.90 | 674.00 | 667.30 | 672.40 | 669.08 | -0.56% | 501 |
| Oct 8, 2025 | 667.90 | 683.70 | 667.90 | 676.20 | 672.86 | 0.10% | 498 |
| Oct 7, 2025 | 684.80 | 688.40 | 675.50 | 675.50 | 672.17 | -1.14% | 141 |
| Oct 6, 2025 | 682.00 | 685.70 | 673.00 | 683.30 | 679.93 | 1.59% | 552 |
| Oct 3, 2025 | 669.60 | 672.60 | 665.00 | 672.60 | 669.28 | 1.66% | 299 |
| Oct 2, 2025 | 673.40 | 673.40 | 661.30 | 661.60 | 658.33 | -1.96% | 420 |
| Oct 1, 2025 | 671.50 | 675.80 | 668.20 | 674.80 | 671.47 | 0.10% | 260 |
| Sep 30, 2025 | 683.00 | 688.00 | 671.30 | 674.10 | 670.77 | -1.01% | 320 |
| Sep 29, 2025 | 689.10 | 689.10 | 681.00 | 681.00 | 677.64 | -0.77% | 250 |
| Sep 26, 2025 | 682.50 | 690.60 | 682.20 | 686.30 | 682.91 | 0.60% | 74 |
| Sep 25, 2025 | 677.10 | 683.00 | 671.00 | 682.20 | 678.83 | -0.23% | 480 |
| Sep 24, 2025 | 683.40 | 691.30 | 683.40 | 683.80 | 680.42 | -1.20% | 74 |
| Sep 23, 2025 | 682.80 | 693.90 | 680.90 | 692.10 | 688.68 | 1.29% | 325 |
| Sep 22, 2025 | 686.90 | 686.90 | 678.30 | 683.30 | 679.93 | 0.18% | 122 |
| Sep 19, 2025 | 684.60 | 685.50 | 680.00 | 682.10 | 678.73 | 0.29% | 157 |
| Sep 18, 2025 | 676.90 | 681.30 | 674.60 | 680.10 | 676.74 | 1.63% | 102 |
| Sep 17, 2025 | 662.00 | 670.20 | 660.00 | 669.20 | 665.90 | 1.49% | 258 |
| Sep 16, 2025 | 667.20 | 667.70 | 657.70 | 659.40 | 656.14 | -1.23% | 354 |
| Sep 15, 2025 | 668.20 | 673.00 | 665.80 | 667.60 | 664.30 | 0.57% | 389 |
| Sep 12, 2025 | 670.40 | 671.20 | 663.00 | 663.80 | 660.52 | -1.15% | 79 |
| Sep 11, 2025 | 662.10 | 673.60 | 659.20 | 671.50 | 668.19 | 2.83% | 168 |
| Sep 10, 2025 | 651.40 | 657.20 | 650.00 | 653.00 | 649.78 | 0.43% | 307 |
| Sep 9, 2025 | 633.30 | 650.20 | 628.60 | 650.20 | 646.99 | 3.58% | 986 |
| Sep 8, 2025 | 630.50 | 631.50 | 627.20 | 627.70 | 624.60 | 0.35% | 94 |
| Sep 5, 2025 | 641.30 | 642.80 | 624.90 | 625.50 | 622.41 | -1.65% | 108 |
| Sep 4, 2025 | 628.90 | 636.20 | 628.10 | 636.00 | 632.86 | 1.68% | 60 |
| Sep 3, 2025 | 624.80 | 629.00 | 624.80 | 625.50 | 622.41 | 0.16% | 236 |
| Sep 2, 2025 | 636.70 | 636.70 | 624.30 | 624.50 | 621.42 | -1.89% | 56 |
| Sep 1, 2025 | 635.90 | 640.00 | 631.60 | 636.50 | 633.36 | 0.16% | 61 |
| Aug 29, 2025 | 642.70 | 642.70 | 633.90 | 635.50 | 632.36 | -0.64% | 153 |
| Aug 28, 2025 | 647.60 | 647.60 | 639.60 | 639.60 | 633.03 | -1.37% | 66 |
| Aug 27, 2025 | 647.30 | 654.40 | 645.00 | 648.50 | 641.84 | 2.14% | 143 |
| Aug 26, 2025 | 634.30 | 637.40 | 631.30 | 634.90 | 628.38 | -0.44% | 173 |
| Aug 25, 2025 | 633.30 | 637.70 | 632.00 | 637.70 | 631.15 | 0.65% | 222 |
| Aug 22, 2025 | 615.80 | 633.60 | 615.80 | 633.60 | 627.09 | 2.59% | 340 |
| Aug 21, 2025 | 618.00 | 620.00 | 613.40 | 617.60 | 611.26 | 0.08% | 230 |
| Aug 20, 2025 | 615.70 | 617.90 | 609.80 | 617.10 | 610.76 | -0.76% | 102 |
| Aug 19, 2025 | 626.40 | 626.60 | 621.10 | 621.80 | 615.41 | -0.42% | 88 |
| Aug 18, 2025 | 620.00 | 625.30 | 620.00 | 624.40 | 617.99 | -0.46% | 196 |
| Aug 15, 2025 | 642.60 | 644.20 | 625.70 | 627.30 | 620.86 | -1.38% | 210 |
| Aug 14, 2025 | 639.40 | 640.10 | 632.90 | 636.10 | 629.57 | 0.24% | 299 |
| Aug 13, 2025 | 638.10 | 638.10 | 632.20 | 634.60 | 628.08 | -0.44% | 156 |
| Aug 12, 2025 | 620.60 | 639.70 | 620.60 | 637.40 | 630.85 | 2.84% | 154 |
| Aug 11, 2025 | 619.30 | 622.80 | 618.50 | 619.80 | 613.43 | 0.08% | 158 |
| Aug 8, 2025 | 618.90 | 623.10 | 618.00 | 619.30 | 612.94 | 0.06% | 88 |
| Aug 7, 2025 | 622.80 | 628.10 | 618.90 | 618.90 | 612.54 | -0.99% | 326 |
| Aug 6, 2025 | 625.20 | 627.80 | 621.80 | 625.10 | 618.68 | 1.20% | 176 |
| Aug 5, 2025 | 629.80 | 631.20 | 617.70 | 617.70 | 611.35 | -1.14% | 146 |
| Aug 4, 2025 | 611.80 | 627.10 | 611.80 | 624.80 | 618.38 | 2.12% | 452 |
| Aug 1, 2025 | 631.00 | 631.00 | 600.50 | 611.80 | 605.52 | -3.52% | 865 |
| Jul 31, 2025 | 638.30 | 643.40 | 630.80 | 634.10 | 627.59 | -0.66% | 883 |
| Jul 30, 2025 | 630.70 | 642.00 | 630.70 | 638.30 | 631.74 | 1.79% | 251 |
| Jul 29, 2025 | 626.00 | 632.70 | 624.00 | 627.10 | 620.66 | 0.71% | 792 |
| Jul 28, 2025 | 620.80 | 628.80 | 620.80 | 622.70 | 616.30 | 0.97% | 633 |
| Jul 25, 2025 | 612.30 | 620.00 | 612.30 | 616.70 | 610.36 | 0.33% | 50 |
| Jul 24, 2025 | 610.50 | 616.80 | 607.40 | 614.70 | 608.39 | 2.25% | 341 |
| Jul 23, 2025 | 598.70 | 602.00 | 596.70 | 601.20 | 595.02 | 0.64% | 337 |
| Jul 22, 2025 | 603.20 | 605.30 | 592.40 | 597.40 | 591.26 | -1.73% | 186 |
| Jul 21, 2025 | 606.50 | 610.20 | 603.60 | 607.90 | 601.66 | 0.02% | 100 |