The Goldman Sachs Group, Inc. (VIE:GS)
Austria
· Delayed Price · Currency is EUR 730.20
+10.80 (1.50%)
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 | 718.60 | 730.20 | 718.50 | 730.20 | 730.20 | 1.50% | - |
| Dec 4, 2025 | 717.80 | 719.40 | 715.00 | 719.40 | 719.40 | 1.27% | 13 |
| Dec 3, 2025 | 703.30 | 710.40 | 699.50 | 710.40 | 710.40 | 1.43% | - |
| Dec 2, 2025 | 694.90 | 700.40 | 694.90 | 700.40 | 700.40 | -2.04% | - |
| Nov 28, 2025 | 705.10 | 715.00 | 705.10 | 715.00 | 711.56 | 2.00% | - |
| Nov 27, 2025 | 704.80 | 704.80 | 701.00 | 701.00 | 697.63 | -0.61% | - |
| Nov 26, 2025 | 695.90 | 705.30 | 695.90 | 705.30 | 701.91 | 2.77% | - |
| Nov 25, 2025 | 686.30 | 688.40 | 684.00 | 686.30 | 683.00 | 0.31% | - |
| Nov 24, 2025 | 674.80 | 684.20 | 671.90 | 684.20 | 680.91 | 2.98% | 1 |
| Nov 21, 2025 | 672.70 | 675.30 | 664.40 | 664.40 | 661.20 | -4.21% | - |
| Nov 20, 2025 | 687.70 | 693.60 | 686.20 | 693.60 | 690.26 | 2.62% | - |
| Nov 19, 2025 | 671.00 | 675.90 | 671.00 | 675.90 | 672.65 | 0.18% | - |
| Nov 18, 2025 | 664.00 | 674.70 | 662.40 | 674.70 | 671.45 | -1.00% | 30 |
| Nov 17, 2025 | 682.90 | 683.90 | 679.60 | 681.50 | 678.22 | -0.73% | - |
| Nov 14, 2025 | 692.00 | 694.80 | 676.80 | 686.50 | 683.20 | -3.28% | 88 |
| Nov 13, 2025 | 723.50 | 723.50 | 709.80 | 709.80 | 706.38 | -1.54% | - |
| Nov 12, 2025 | 702.10 | 720.90 | 701.30 | 720.90 | 717.43 | 4.16% | - |
| Nov 11, 2025 | 688.90 | 692.10 | 688.60 | 692.10 | 688.77 | 1.07% | - |
| Nov 10, 2025 | 681.50 | 693.70 | 681.50 | 684.80 | 681.50 | 3.44% | 30 |
| Nov 7, 2025 | 684.50 | 684.50 | 662.00 | 662.00 | 658.81 | -2.19% | - |
| Nov 6, 2025 | 686.70 | 689.10 | 676.80 | 676.80 | 673.54 | -2.03% | - |
| Nov 5, 2025 | 687.30 | 690.80 | 687.10 | 690.80 | 687.48 | -0.66% | - |
| Nov 4, 2025 | 673.30 | 695.40 | 671.80 | 695.40 | 692.05 | 1.06% | - |
| Nov 3, 2025 | 684.90 | 688.40 | 684.90 | 688.10 | 684.79 | 0.72% | - |
| Oct 31, 2025 | 682.10 | 683.60 | 680.00 | 683.20 | 679.91 | -1.24% | - |
| Oct 30, 2025 | 675.80 | 691.80 | 674.60 | 691.80 | 688.47 | 1.36% | - |
| Oct 29, 2025 | 680.50 | 682.50 | 679.90 | 682.50 | 679.22 | 0.75% | 8 |
| Oct 28, 2025 | 679.50 | 683.40 | 677.40 | 677.40 | 674.14 | -0.62% | - |
| Oct 27, 2025 | 680.10 | 682.10 | 677.50 | 681.60 | 678.32 | 1.59% | - |
| Oct 24, 2025 | 648.30 | 670.90 | 648.20 | 670.90 | 667.67 | 3.85% | - |
| Oct 23, 2025 | 643.70 | 656.70 | 643.70 | 646.00 | 642.89 | -0.09% | - |
| Oct 22, 2025 | 654.30 | 656.50 | 646.60 | 646.60 | 643.49 | -1.42% | - |
| Oct 21, 2025 | 649.80 | 655.90 | 649.80 | 655.90 | 652.74 | 0.52% | 2 |
| Oct 20, 2025 | 646.90 | 652.50 | 644.60 | 652.50 | 649.36 | 1.87% | 15 |
| Oct 17, 2025 | 637.30 | 650.00 | 637.30 | 640.50 | 637.42 | -3.90% | 5 |
| Oct 16, 2025 | 657.90 | 666.50 | 657.90 | 666.50 | 663.29 | -0.24% | - |
| Oct 15, 2025 | 666.30 | 670.00 | 666.30 | 668.10 | 664.88 | 1.30% | 8 |
| Oct 14, 2025 | 682.20 | 685.40 | 657.20 | 659.50 | 656.33 | -3.51% | 12 |
| Oct 13, 2025 | 669.00 | 684.00 | 669.00 | 683.50 | 680.21 | 1.56% | 15 |
| Oct 10, 2025 | 675.00 | 679.10 | 673.00 | 673.00 | 669.76 | -0.01% | 30 |
| Oct 9, 2025 | 670.70 | 673.10 | 669.90 | 673.10 | 669.86 | -0.33% | - |
| Oct 8, 2025 | 680.10 | 683.00 | 675.30 | 675.30 | 672.05 | -0.04% | 22 |
| Oct 7, 2025 | 682.70 | 684.80 | 675.60 | 675.60 | 672.35 | -1.17% | - |
| Oct 6, 2025 | 678.80 | 683.60 | 678.80 | 683.60 | 680.31 | 1.70% | - |
| Oct 3, 2025 | 667.00 | 672.20 | 666.80 | 672.20 | 668.97 | 1.43% | 1 |
| Oct 2, 2025 | 670.80 | 672.10 | 662.70 | 662.70 | 659.51 | -1.81% | - |
| Oct 1, 2025 | 671.00 | 675.70 | 671.00 | 674.90 | 671.65 | 0.16% | - |
| Sep 30, 2025 | 682.90 | 687.20 | 673.80 | 673.80 | 670.56 | -1.17% | - |
| Sep 29, 2025 | 687.80 | 689.00 | 681.80 | 681.80 | 678.52 | -0.73% | 9 |
| Sep 26, 2025 | 682.50 | 686.80 | 681.90 | 686.80 | 683.49 | 0.87% | 11 |
| Sep 25, 2025 | 676.00 | 680.90 | 672.00 | 680.90 | 677.62 | -0.50% | 70 |
| Sep 24, 2025 | 684.90 | 689.50 | 684.30 | 684.30 | 681.01 | -1.27% | - |
| Sep 23, 2025 | 682.40 | 693.10 | 680.50 | 693.10 | 689.76 | 1.51% | 34 |
| Sep 22, 2025 | 685.60 | 685.60 | 679.30 | 682.80 | 679.51 | 0.16% | - |
| Sep 19, 2025 | 684.30 | 685.00 | 681.70 | 681.70 | 678.42 | 0.26% | 3 |
| Sep 18, 2025 | 675.70 | 679.90 | 675.10 | 679.90 | 676.63 | 1.74% | 13 |
| Sep 17, 2025 | 662.90 | 668.30 | 660.30 | 668.30 | 665.08 | 1.43% | 20 |
| Sep 16, 2025 | 669.00 | 669.00 | 658.90 | 658.90 | 655.73 | -1.17% | 10 |
| Sep 15, 2025 | 666.90 | 667.70 | 665.40 | 666.70 | 663.49 | 0.47% | - |
| Sep 12, 2025 | 668.80 | 668.80 | 663.60 | 663.60 | 660.41 | -1.09% | - |
| Sep 11, 2025 | 659.10 | 670.90 | 658.50 | 670.90 | 667.67 | 2.63% | - |
| Sep 10, 2025 | 652.30 | 653.70 | 650.40 | 653.70 | 650.55 | 0.41% | 17 |
| Sep 9, 2025 | 632.40 | 651.00 | 627.60 | 651.00 | 647.87 | 3.61% | 40 |
| Sep 8, 2025 | 630.20 | 630.70 | 628.00 | 628.30 | 625.28 | 0.56% | 17 |
| Sep 5, 2025 | 643.10 | 643.10 | 624.80 | 624.80 | 621.79 | -1.79% | - |
| Sep 4, 2025 | 627.30 | 636.20 | 627.30 | 636.20 | 633.14 | 1.84% | 17 |
| Sep 3, 2025 | 625.80 | 628.00 | 624.70 | 624.70 | 621.69 | -0.10% | - |
| Sep 2, 2025 | 638.30 | 638.30 | 625.30 | 625.30 | 622.29 | -1.73% | 17 |
| Sep 1, 2025 | 632.10 | 636.30 | 632.10 | 636.30 | 633.24 | 0.25% | - |
| Aug 29, 2025 | 640.10 | 640.80 | 634.70 | 634.70 | 631.65 | -2.14% | 17 |
| Aug 27, 2025 | 645.40 | 653.40 | 643.50 | 648.60 | 642.07 | 2.21% | 20 |
| Aug 26, 2025 | 634.80 | 634.80 | 633.90 | 634.60 | 628.21 | -0.53% | - |
| Aug 25, 2025 | 633.20 | 638.00 | 633.20 | 638.00 | 631.57 | 0.76% | - |
| Aug 22, 2025 | 617.20 | 633.20 | 617.20 | 633.20 | 626.82 | 2.68% | - |
| Aug 21, 2025 | 619.80 | 619.80 | 614.30 | 616.70 | 610.49 | -0.08% | 11 |
| Aug 20, 2025 | 617.10 | 618.00 | 616.70 | 617.20 | 610.98 | -0.76% | - |
| Aug 19, 2025 | 625.30 | 626.40 | 621.90 | 621.90 | 615.63 | -0.43% | 1 |
| Aug 18, 2025 | 620.00 | 624.60 | 620.00 | 624.60 | 618.31 | -0.38% | - |
| Aug 15, 2025 | 643.00 | 644.10 | 627.00 | 627.00 | 620.68 | -1.35% | 33 |
| Aug 14, 2025 | 637.90 | 638.70 | 635.60 | 635.60 | 629.20 | 0.24% | - |
| Aug 13, 2025 | 636.70 | 636.70 | 634.10 | 634.10 | 627.71 | -0.49% | - |
| Aug 12, 2025 | 621.00 | 637.20 | 620.20 | 637.20 | 630.78 | 2.81% | 17 |
| Aug 11, 2025 | 620.40 | 621.50 | 619.80 | 619.80 | 613.56 | - | - |
| Aug 8, 2025 | 619.70 | 621.80 | 619.70 | 619.80 | 613.56 | 0.03% | 10 |
| Aug 7, 2025 | 621.20 | 627.30 | 619.60 | 619.60 | 613.36 | -0.88% | - |
| Aug 6, 2025 | 625.10 | 625.50 | 622.00 | 625.10 | 618.80 | 1.05% | - |
| Aug 5, 2025 | 630.20 | 630.40 | 618.60 | 618.60 | 612.37 | -1.09% | - |
| Aug 4, 2025 | 616.40 | 625.40 | 616.40 | 625.40 | 619.10 | 2.14% | 17 |
| Aug 1, 2025 | 625.70 | 626.60 | 611.00 | 612.30 | 606.13 | -3.35% | 14 |
| Jul 31, 2025 | 635.90 | 639.90 | 633.50 | 633.50 | 627.12 | -0.63% | - |
| Jul 30, 2025 | 632.70 | 639.80 | 632.40 | 637.50 | 631.08 | 1.64% | - |
| Jul 29, 2025 | 626.50 | 630.80 | 625.90 | 627.20 | 620.88 | 0.69% | 17 |
| Jul 28, 2025 | 623.80 | 627.60 | 622.90 | 622.90 | 616.62 | 1.01% | 17 |
| Jul 25, 2025 | 613.80 | 616.70 | 613.60 | 616.70 | 610.49 | 0.29% | - |
| Jul 24, 2025 | 609.40 | 614.90 | 607.80 | 614.90 | 608.70 | 2.26% | 36 |
| Jul 23, 2025 | 598.40 | 601.30 | 598.40 | 601.30 | 595.24 | 0.65% | 6 |
| Jul 22, 2025 | 603.90 | 605.00 | 597.40 | 597.40 | 591.38 | -1.74% | - |
| Jul 21, 2025 | 607.60 | 610.20 | 607.60 | 608.00 | 601.87 | 0.10% | - |
| Jul 18, 2025 | 609.50 | 609.50 | 606.00 | 607.40 | 601.28 | -0.88% | - |
| Jul 17, 2025 | 611.60 | 612.80 | 608.20 | 612.80 | 606.63 | 2.94% | - |