The Goldman Sachs Group, Inc. (FRA:GOS)
Germany
· Delayed Price · Currency is EUR 710.60
+9.30 (1.33%)
At close: Dec 3, 2025
The Goldman Sachs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 717.90 | 732.20 | 717.90 | 732.20 | 732.20 | 1.77% | 24 |
| Dec 4, 2025 | 715.90 | 722.30 | 715.90 | 719.50 | 719.50 | 1.25% | 69 |
| Dec 3, 2025 | 699.60 | 710.60 | 697.00 | 710.60 | 710.60 | 1.33% | 16 |
| Dec 2, 2025 | 691.90 | 701.30 | 691.90 | 701.30 | 701.30 | -0.06% | 24 |
| Dec 1, 2025 | 703.40 | 703.40 | 701.70 | 701.70 | 698.26 | -1.25% | 4 |
| Nov 28, 2025 | 703.10 | 710.60 | 703.10 | 710.60 | 707.12 | 0.54% | 15 |
| Nov 27, 2025 | 701.20 | 706.80 | 701.20 | 706.80 | 703.34 | 0.10% | 8 |
| Nov 26, 2025 | 693.60 | 707.10 | 693.60 | 706.10 | 702.64 | 2.86% | 80 |
| Nov 25, 2025 | 682.30 | 686.50 | 681.10 | 686.50 | 683.13 | 0.01% | 86 |
| Nov 24, 2025 | 678.40 | 686.40 | 674.30 | 686.40 | 683.04 | 1.81% | 26 |
| Nov 21, 2025 | 670.90 | 676.60 | 670.90 | 674.20 | 670.89 | -2.29% | 33 |
| Nov 20, 2025 | 692.00 | 700.00 | 689.00 | 690.00 | 686.62 | 3.34% | 70 |
| Nov 19, 2025 | 671.00 | 671.00 | 667.70 | 667.70 | 664.43 | -1.23% | 35 |
| Nov 18, 2025 | 665.60 | 676.00 | 664.80 | 676.00 | 672.69 | -0.13% | 3 |
| Nov 17, 2025 | 684.70 | 684.70 | 676.90 | 676.90 | 673.58 | -1.31% | 31 |
| Nov 14, 2025 | 688.30 | 688.30 | 680.50 | 685.90 | 682.54 | -4.31% | 5 |
| Nov 13, 2025 | 723.80 | 725.20 | 716.80 | 716.80 | 713.29 | -0.24% | 17 |
| Nov 12, 2025 | 698.70 | 721.60 | 696.80 | 718.50 | 714.98 | 2.61% | 94 |
| Nov 11, 2025 | 687.50 | 700.20 | 684.40 | 700.20 | 696.77 | 1.73% | 208 |
| Nov 10, 2025 | 681.60 | 688.30 | 681.40 | 688.30 | 684.93 | 1.59% | 17 |
| Nov 7, 2025 | 681.90 | 681.90 | 660.60 | 677.50 | 674.18 | -1.28% | 9 |
| Nov 6, 2025 | 686.30 | 686.30 | 686.30 | 686.30 | 682.94 | 0.26% | - |
| Nov 5, 2025 | 690.40 | 690.40 | 684.50 | 684.50 | 681.14 | -2.38% | 10 |
| Nov 4, 2025 | 674.40 | 701.20 | 674.40 | 701.20 | 697.76 | 2.77% | 15 |
| Nov 3, 2025 | 682.30 | 682.30 | 682.30 | 682.30 | 678.96 | -0.39% | - |
| Oct 31, 2025 | 680.20 | 685.00 | 677.50 | 685.00 | 681.64 | 1.56% | 4 |
| Oct 30, 2025 | 671.50 | 674.50 | 671.50 | 674.50 | 671.19 | -0.63% | 115 |
| Oct 29, 2025 | 680.00 | 681.50 | 676.10 | 678.80 | 675.47 | 0.52% | 60 |
| Oct 28, 2025 | 675.30 | 675.30 | 675.30 | 675.30 | 671.99 | -0.82% | - |
| Oct 27, 2025 | 675.90 | 680.90 | 675.00 | 680.90 | 677.56 | 1.70% | 97 |
| Oct 24, 2025 | 645.90 | 669.50 | 645.90 | 669.50 | 666.22 | 3.24% | 40 |
| Oct 23, 2025 | 644.40 | 648.50 | 642.80 | 648.50 | 645.32 | 0.40% | 274 |
| Oct 22, 2025 | 652.00 | 656.80 | 645.90 | 645.90 | 642.73 | -1.79% | 305 |
| Oct 21, 2025 | 652.30 | 657.70 | 652.30 | 657.70 | 654.48 | 0.86% | 50 |
| Oct 20, 2025 | 648.30 | 652.10 | 643.80 | 652.10 | 648.90 | 0.91% | 149 |
| Oct 17, 2025 | 641.20 | 656.00 | 636.80 | 646.20 | 643.03 | -1.61% | 343 |
| Oct 16, 2025 | 657.80 | 664.10 | 656.80 | 656.80 | 653.58 | -0.36% | 20 |
| Oct 15, 2025 | 661.90 | 665.90 | 659.20 | 659.20 | 655.97 | 0.15% | 16 |
| Oct 14, 2025 | 679.70 | 679.70 | 645.00 | 658.20 | 654.97 | -3.18% | 577 |
| Oct 13, 2025 | 666.30 | 679.80 | 665.70 | 679.80 | 676.47 | 1.12% | 101 |
| Oct 10, 2025 | 672.30 | 672.30 | 672.30 | 672.30 | 669.00 | 0.52% | - |
| Oct 9, 2025 | 667.00 | 668.80 | 666.40 | 668.80 | 665.52 | -1.85% | 15 |
| Oct 8, 2025 | 677.60 | 681.40 | 677.60 | 681.40 | 678.06 | 0.41% | 35 |
| Oct 7, 2025 | 678.90 | 686.90 | 678.60 | 678.60 | 675.27 | -0.19% | 68 |
| Oct 6, 2025 | 676.00 | 684.50 | 676.00 | 679.90 | 676.57 | 0.47% | 75 |
| Oct 3, 2025 | 669.10 | 676.70 | 664.80 | 676.70 | 673.38 | 1.17% | 35 |
| Oct 2, 2025 | 667.60 | 672.80 | 666.30 | 668.90 | 665.62 | -0.90% | 118 |
| Oct 1, 2025 | 672.90 | 677.90 | 665.00 | 675.00 | 671.69 | - | 116 |
| Sep 30, 2025 | 682.90 | 682.90 | 675.00 | 675.00 | 671.69 | -1.27% | 11 |
| Sep 29, 2025 | 688.00 | 688.00 | 683.70 | 683.70 | 680.35 | 0.12% | 54 |
| Sep 26, 2025 | 682.90 | 682.90 | 682.90 | 682.90 | 679.55 | 0.35% | 10 |
| Sep 25, 2025 | 673.10 | 681.20 | 673.10 | 680.50 | 677.16 | 0.56% | 145 |
| Sep 24, 2025 | 681.80 | 690.80 | 676.70 | 676.70 | 673.38 | -0.41% | 49 |
| Sep 23, 2025 | 680.40 | 697.60 | 679.50 | 679.50 | 676.17 | -0.53% | 109 |
| Sep 22, 2025 | 683.00 | 683.10 | 674.90 | 683.10 | 679.75 | 0.22% | 12 |
| Sep 19, 2025 | 679.60 | 683.00 | 679.60 | 681.60 | 678.26 | 0.99% | 22 |
| Sep 18, 2025 | 673.40 | 674.90 | 673.40 | 674.90 | 671.59 | 2.24% | 25 |
| Sep 17, 2025 | 660.10 | 660.10 | 660.10 | 660.10 | 656.86 | - | - |
| Sep 16, 2025 | 670.70 | 670.70 | 660.10 | 660.10 | 656.86 | -1.58% | 27 |
| Sep 15, 2025 | 664.10 | 670.70 | 663.10 | 670.70 | 667.41 | 1.07% | 202 |
| Sep 12, 2025 | 666.80 | 670.30 | 663.60 | 663.60 | 660.35 | -1.00% | 70 |
| Sep 11, 2025 | 656.20 | 670.30 | 655.10 | 670.30 | 667.01 | 3.49% | 25 |
| Sep 10, 2025 | 651.30 | 651.30 | 647.70 | 647.70 | 644.52 | -1.02% | 10 |
| Sep 9, 2025 | 628.10 | 654.40 | 628.10 | 654.40 | 651.19 | 3.30% | 39 |
| Sep 8, 2025 | 628.30 | 633.50 | 627.00 | 633.50 | 630.39 | -1.12% | 55 |
| Sep 5, 2025 | 645.50 | 645.50 | 640.70 | 640.70 | 637.56 | 2.53% | 50 |
| Sep 4, 2025 | 624.90 | 624.90 | 624.90 | 624.90 | 621.84 | -0.11% | - |
| Sep 3, 2025 | 626.40 | 630.40 | 625.60 | 625.60 | 622.53 | -0.62% | 39 |
| Sep 2, 2025 | 629.50 | 629.50 | 629.50 | 629.50 | 626.41 | -0.73% | 20 |
| Sep 1, 2025 | 633.00 | 634.10 | 633.00 | 634.10 | 630.99 | -0.66% | 15 |
| Aug 29, 2025 | 638.30 | 638.30 | 638.30 | 638.30 | 635.17 | -0.64% | - |
| Aug 28, 2025 | 642.10 | 647.80 | 641.90 | 642.40 | 635.84 | -0.71% | 16 |
| Aug 27, 2025 | 642.50 | 647.00 | 642.50 | 647.00 | 640.39 | 1.52% | 6 |
| Aug 26, 2025 | 633.10 | 637.30 | 633.10 | 637.30 | 630.79 | 0.25% | 4 |
| Aug 25, 2025 | 631.10 | 635.70 | 631.10 | 635.70 | 629.21 | 0.39% | 10 |
| Aug 22, 2025 | 615.60 | 633.20 | 615.60 | 633.20 | 626.73 | 2.00% | 1 |
| Aug 21, 2025 | 620.30 | 622.10 | 620.30 | 620.80 | 614.46 | 0.80% | 69 |
| Aug 20, 2025 | 620.50 | 620.50 | 615.60 | 615.90 | 609.61 | -2.14% | 26 |
| Aug 19, 2025 | 624.10 | 629.40 | 621.50 | 629.40 | 622.97 | 1.24% | 21 |
| Aug 18, 2025 | 622.70 | 622.70 | 621.70 | 621.70 | 615.35 | -3.64% | 5 |
| Aug 15, 2025 | 639.10 | 645.20 | 639.10 | 645.20 | 638.61 | 0.97% | 2 |
| Aug 14, 2025 | 633.80 | 643.00 | 633.80 | 639.00 | 632.47 | 1.51% | 55 |
| Aug 13, 2025 | 634.30 | 638.70 | 629.50 | 629.50 | 623.07 | -1.19% | 16 |
| Aug 12, 2025 | 617.30 | 640.00 | 617.30 | 637.10 | 630.59 | 2.66% | 15 |
| Aug 11, 2025 | 617.60 | 623.10 | 617.60 | 620.60 | 614.26 | -0.16% | 38 |
| Aug 8, 2025 | 616.00 | 621.60 | 616.00 | 621.60 | 615.25 | -0.06% | 5 |
| Aug 7, 2025 | 619.90 | 622.00 | 619.90 | 622.00 | 615.65 | -0.05% | 6 |
| Aug 6, 2025 | 622.30 | 622.30 | 622.30 | 622.30 | 615.94 | -0.84% | - |
| Aug 5, 2025 | 627.60 | 627.60 | 627.60 | 627.60 | 621.19 | 0.06% | - |
| Aug 4, 2025 | 617.80 | 627.20 | 615.00 | 627.20 | 620.79 | 1.74% | 11 |
| Aug 1, 2025 | 629.70 | 630.40 | 600.00 | 616.50 | 610.20 | -2.76% | 22 |
| Jul 31, 2025 | 636.60 | 636.60 | 634.00 | 634.00 | 627.52 | -0.19% | 8 |
| Jul 30, 2025 | 632.30 | 640.00 | 632.30 | 635.20 | 628.71 | 0.83% | 46 |
| Jul 29, 2025 | 623.80 | 633.40 | 622.90 | 630.00 | 623.56 | 1.01% | 85 |
| Jul 28, 2025 | 621.70 | 623.70 | 621.70 | 623.70 | 617.33 | 1.15% | 55 |
| Jul 25, 2025 | 610.90 | 616.60 | 610.90 | 616.60 | 610.30 | 0.10% | 1 |
| Jul 24, 2025 | 607.70 | 616.00 | 605.30 | 616.00 | 609.71 | 2.26% | 9 |
| Jul 23, 2025 | 596.40 | 602.40 | 596.40 | 602.40 | 596.25 | 0.97% | 35 |
| Jul 22, 2025 | 601.90 | 601.90 | 596.60 | 596.60 | 590.51 | -1.32% | 1 |
| Jul 21, 2025 | 611.30 | 611.30 | 604.60 | 604.60 | 598.42 | - | 6 |