The Goldman Sachs Group, Inc. (GS) Price History
Daily open, high, low, close and volume for The Goldman Sachs Group, Inc. (GS) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €790.00 | €792.60 | €789.80 | €792.60 | 0 |
| 2026-10-08 | €786.20 | €787.20 | €781.60 | €787.20 | 0 |
| 2026-10-07 | €796.20 | €800.00 | €782.20 | €782.20 | 0 |
| 2026-10-06 | €800.20 | €800.40 | €797.80 | €800.40 | 0 |
| 2026-10-05 | €807.40 | €807.40 | €798.00 | €798.40 | 1 |
| 2026-10-02 | €800.20 | €803.80 | €799.60 | €799.60 | 0 |
| 2026-10-01 | €797.00 | €797.60 | €788.20 | €788.20 | 0 |
| 2026-09-30 | €810.40 | €810.40 | €799.40 | €799.40 | 0 |
| 2026-09-29 | €807.40 | €812.40 | €799.40 | €799.40 | 10 |
| 2026-09-28 | €815.80 | €816.80 | €807.20 | €807.20 | 0 |
| 2026-09-25 | €813.00 | €815.40 | €809.00 | €809.60 | 0 |
| 2026-09-24 | €822.00 | €822.00 | €807.20 | €807.20 | 0 |
| 2026-09-23 | €833.80 | €833.80 | €821.60 | €825.40 | 2 |
| 2026-09-22 | €834.80 | €840.60 | €823.80 | €823.80 | 12 |
| 2026-09-21 | €827.80 | €834.60 | €826.60 | €826.60 | 0 |
| 2026-09-18 | €833.80 | €835.80 | €821.20 | €821.20 | 3 |
| 2026-09-17 | €825.20 | €827.60 | €804.40 | €823.60 | 97 |
| 2026-09-16 | €848.80 | €851.60 | €846.20 | €848.20 | 39 |
| 2026-09-15 | €854.40 | €857.80 | €833.40 | €833.40 | 24 |
| 2026-09-14 | €885.80 | €888.20 | €868.40 | €868.40 | 12 |
| 2026-09-11 | €885.20 | €892.20 | €883.80 | €886.80 | 19 |
| 2026-09-10 | €888.00 | €888.00 | €875.80 | €882.00 | 12 |
| 2026-09-09 | €890.00 | €890.00 | €883.00 | €883.00 | 12 |
| 2026-09-08 | €884.40 | €894.00 | €882.40 | €894.00 | 23 |
| 2026-09-07 | €889.60 | €892.60 | €881.00 | €881.00 | 16 |
| 2026-09-04 | €891.40 | €892.80 | €883.80 | €883.80 | 25 |
| 2026-09-03 | €866.20 | €875.60 | €852.80 | €875.60 | 70 |
| 2026-09-02 | €867.60 | €878.60 | €866.00 | €866.60 | 56 |
| 2026-09-01 | €881.40 | €881.40 | €861.00 | €880.60 | 12 |
| 2026-08-31 | €900.20 | €900.20 | €900.20 | €900.20 | 0 |
| 2026-08-28 | €895.60 | €900.20 | €890.60 | €900.20 | 0 |
| 2026-08-27 | €894.80 | €895.60 | €890.20 | €895.40 | 19 |
| 2026-08-26 | €908.60 | €910.80 | €890.80 | €896.80 | 24 |
| 2026-08-25 | €891.60 | €900.00 | €890.80 | €900.00 | 0 |
| 2026-08-24 | €888.60 | €893.80 | €886.80 | €886.80 | 0 |
| 2026-08-21 | €859.20 | €872.60 | €859.20 | €868.80 | 36 |
| 2026-08-20 | €876.40 | €876.40 | €865.40 | €865.40 | 24 |
| 2026-08-19 | €896.00 | €897.80 | €874.80 | €874.80 | 12 |
| 2026-08-18 | €904.80 | €906.40 | €892.60 | €892.60 | 98 |
| 2026-08-17 | €898.60 | €906.40 | €896.20 | €906.40 | 12 |
| 2026-08-14 | €906.60 | €906.60 | €894.80 | €896.00 | 26 |
| 2026-08-13 | €902.20 | €909.60 | €901.80 | €909.60 | 47 |
| 2026-08-12 | €899.00 | €911.00 | €898.60 | €903.20 | 24 |
| 2026-08-11 | €897.40 | €902.20 | €897.40 | €899.80 | 36 |
| 2026-08-10 | €903.20 | €903.20 | €899.00 | €901.80 | 5 |
| 2026-08-07 | €898.40 | €903.20 | €896.80 | €900.80 | 31 |
| 2026-08-06 | €921.60 | €929.20 | €911.00 | €911.00 | 63 |
| 2026-08-05 | €918.20 | €928.80 | €917.00 | €928.80 | 18 |
| 2026-08-04 | €897.20 | €920.80 | €896.80 | €920.80 | 47 |
| 2026-08-03 | €892.00 | €892.60 | €875.80 | €884.40 | 51 |
| 2026-07-31 | €900.00 | €903.00 | €888.80 | €888.80 | 28 |
| 2026-07-30 | €857.60 | €877.20 | €857.40 | €872.60 | 24 |
| 2026-07-29 | €905.80 | €914.00 | €871.20 | €871.20 | 48 |
| 2026-07-28 | €917.40 | €920.40 | €904.60 | €908.00 | 45 |
| 2026-07-27 | €945.00 | €951.00 | €923.00 | €923.00 | 0 |
| 2026-07-24 | €942.40 | €953.40 | €927.40 | €941.60 | 24 |
| 2026-07-23 | €961.80 | €962.40 | €936.00 | €936.00 | 4 |
| 2026-07-22 | €948.40 | €959.60 | €947.20 | €959.60 | 12 |
| 2026-07-21 | €931.80 | €946.40 | €931.80 | €946.40 | 98 |
| 2026-07-20 | €927.60 | €944.00 | €927.60 | €933.80 | 42 |
| 2026-07-17 | €948.40 | €955.60 | €918.60 | €943.40 | 24 |
| 2026-07-16 | €1,003.50 | €1,006.00 | €974.20 | €974.20 | 0 |
| 2026-07-15 | €999.60 | €1,007.00 | €991.00 | €991.00 | 69 |
| 2026-07-14 | €916.20 | €981.00 | €915.80 | €981.00 | 119 |
| 2026-07-13 | €920.00 | €927.00 | €918.20 | €918.20 | 13 |
| 2026-07-10 | €923.20 | €929.20 | €923.00 | €923.00 | 24 |
| 2026-07-09 | €903.20 | €926.60 | €903.20 | €926.60 | 13 |
| 2026-07-08 | €910.40 | €910.40 | €891.40 | €891.40 | 105 |
| 2026-07-07 | €924.00 | €930.60 | €913.80 | €913.80 | 37 |
| 2026-07-06 | €899.40 | €922.20 | €894.80 | €922.20 | 42 |
| 2026-07-03 | €894.40 | €902.20 | €894.40 | €898.00 | 0 |
| 2026-07-02 | €895.40 | €906.00 | €893.20 | €895.60 | 15 |
| 2026-07-01 | €884.20 | €898.60 | €882.00 | €898.60 | 84 |
| 2026-06-30 | €899.40 | €899.40 | €885.00 | €888.40 | 101 |
| 2026-06-29 | €897.40 | €901.20 | €894.60 | €896.20 | 42 |
| 2026-06-26 | €934.40 | €940.20 | €901.40 | €905.00 | 66 |
| 2026-06-25 | €952.40 | €965.40 | €944.80 | €959.60 | 67 |
| 2026-06-24 | €961.60 | €966.60 | €946.60 | €955.80 | 107 |
| 2026-06-23 | €958.40 | €962.40 | €943.20 | €962.40 | 22 |
| 2026-06-22 | €957.40 | €973.40 | €957.40 | €960.40 | 0 |
| 2026-06-19 | €956.60 | €956.60 | €950.60 | €953.40 | 1 |
| 2026-06-18 | €961.60 | €976.40 | €961.60 | €968.00 | 15 |
| 2026-06-17 | €942.60 | €964.40 | €938.20 | €964.40 | 26 |
| 2026-06-16 | €930.20 | €940.60 | €930.20 | €940.60 | 0 |
| 2026-06-15 | €933.00 | €937.80 | €930.20 | €934.60 | 6 |
| 2026-06-12 | €897.20 | €924.80 | €897.20 | €924.80 | 0 |
| 2026-06-11 | €873.00 | €881.20 | €873.00 | €879.20 | 0 |
| 2026-06-10 | €884.80 | €886.80 | €875.40 | €875.40 | 0 |
| 2026-06-09 | €909.20 | €916.40 | €881.60 | €881.60 | 0 |
| 2026-06-08 | €898.20 | €914.00 | €898.20 | €914.00 | 0 |
| 2026-06-05 | €942.20 | €942.20 | €924.60 | €924.60 | 0 |
| 2026-06-04 | €899.60 | €934.60 | €897.60 | €934.60 | 5 |
| 2026-06-03 | €916.40 | €916.40 | €892.20 | €893.80 | 5 |
| 2026-06-02 | €899.60 | €922.40 | €899.60 | €919.80 | 4 |
| 2026-06-01 | €873.40 | €893.20 | €870.20 | €893.20 | 20 |
| 2026-05-29 | €858.60 | €858.60 | €858.60 | €858.60 | 0 |
| 2026-05-28 | €857.20 | €858.60 | €847.20 | €858.60 | 0 |
| 2026-05-27 | €856.80 | €862.60 | €851.20 | €851.20 | 0 |
| 2026-05-26 | €865.00 | €866.40 | €854.00 | €854.00 | 0 |
| 2026-05-25 | €868.00 | €868.40 | €866.00 | €868.40 | 0 |
| 2026-05-22 | €856.00 | €860.20 | €855.00 | €860.20 | 0 |
| 2026-05-21 | €846.00 | €851.80 | €838.80 | €838.80 | 0 |
| 2026-05-20 | €803.60 | €827.60 | €803.60 | €827.60 | 0 |
| 2026-05-19 | €811.80 | €813.00 | €801.80 | €801.80 | 0 |
| 2026-05-18 | €808.20 | €815.40 | €808.20 | €813.00 | 0 |
| 2026-05-15 | €830.00 | €830.00 | €822.00 | €822.00 | 0 |
| 2026-05-14 | €816.20 | €831.20 | €816.20 | €831.20 | 0 |
| 2026-05-13 | €804.60 | €814.60 | €802.20 | €814.60 | 27 |
| 2026-05-12 | €801.40 | €803.60 | €792.60 | €792.60 | 0 |
| 2026-05-11 | €794.00 | €800.60 | €792.60 | €800.60 | 0 |
| 2026-05-08 | €791.00 | €794.80 | €789.60 | €791.80 | 0 |
| 2026-05-07 | €799.80 | €799.80 | €794.40 | €794.40 | 0 |
| 2026-05-06 | €785.80 | €800.00 | €785.80 | €800.00 | 0 |
| 2026-05-05 | €774.60 | €784.80 | €774.60 | €784.80 | 0 |
| 2026-05-04 | €788.80 | €788.80 | €772.40 | €772.40 | 0 |
| 2026-04-30 | €773.00 | €786.20 | €771.40 | €786.20 | 0 |
| 2026-04-29 | €793.00 | €794.60 | €776.20 | €776.20 | 0 |
| 2026-04-28 | €800.40 | €805.60 | €792.00 | €792.00 | 0 |
| 2026-04-27 | €788.40 | €792.20 | €788.00 | €792.20 | 0 |
| 2026-04-24 | €796.20 | €796.80 | €787.60 | €787.60 | 0 |
| 2026-04-23 | €795.80 | €805.20 | €795.80 | €805.20 | 0 |
| 2026-04-22 | €796.60 | €800.60 | €793.00 | €800.60 | 0 |
| 2026-04-21 | €801.40 | €803.00 | €794.20 | €794.20 | 0 |
| 2026-04-20 | €781.80 | €792.20 | €780.00 | €792.20 | 0 |
| 2026-04-17 | €765.60 | €783.40 | €763.80 | €783.40 | 0 |
| 2026-04-16 | €764.00 | €766.80 | €764.00 | €766.80 | 0 |
| 2026-04-15 | €773.80 | €780.00 | €767.20 | €767.20 | 0 |
| 2026-04-14 | €756.60 | €766.60 | €754.60 | €766.60 | 0 |
| 2026-04-13 | €784.00 | €784.00 | €747.20 | €747.20 | 29 |
| 2026-04-10 | €774.40 | €774.40 | €769.20 | €770.40 | 0 |
| 2026-04-09 | €773.20 | €773.20 | €769.00 | €769.80 | 0 |
| 2026-04-08 | €767.00 | €771.80 | €766.60 | €766.60 | 0 |
| 2026-04-07 | €744.60 | €746.00 | €742.60 | €743.20 | 0 |
| 2026-04-02 | €734.20 | €745.20 | €727.30 | €745.20 | 16 |
| 2026-04-01 | €738.00 | €747.10 | €735.40 | €747.10 | 15 |
| 2026-03-31 | €713.30 | €716.20 | €713.20 | €713.20 | 4 |
| 2026-03-30 | €699.10 | €711.50 | €699.10 | €711.50 | 0 |
| 2026-03-27 | €717.80 | €717.80 | €701.30 | €701.30 | 38 |
| 2026-03-26 | €725.80 | €725.80 | €712.30 | €712.30 | 14 |
| 2026-03-25 | €728.40 | €732.40 | €728.20 | €728.20 | 17 |
| 2026-03-24 | €717.70 | €723.60 | €710.00 | €723.60 | 21 |
| 2026-03-23 | €698.90 | €723.40 | €698.90 | €719.40 | 39 |
| 2026-03-20 | €702.10 | €705.70 | €697.20 | €705.70 | 0 |
| 2026-03-19 | €701.30 | €701.30 | €689.70 | €695.70 | 12 |
| 2026-03-18 | €706.40 | €706.60 | €701.10 | €704.90 | 0 |
| 2026-03-17 | €689.40 | €701.70 | €688.60 | €699.00 | 14 |
| 2026-03-16 | €688.70 | €697.30 | €682.10 | €692.70 | 23 |
| 2026-03-13 | €686.20 | €693.60 | €686.20 | €688.40 | 0 |
| 2026-03-12 | €704.70 | €704.70 | €685.50 | €689.10 | 14 |
| 2026-03-11 | €717.70 | €717.70 | €704.50 | €704.50 | 0 |
| 2026-03-10 | €714.70 | €721.80 | €714.40 | €721.30 | 39 |
| 2026-03-09 | €696.60 | €702.10 | €694.30 | €700.40 | 0 |
| 2026-03-06 | €722.70 | €722.70 | €698.90 | €707.20 | 38 |
| 2026-03-05 | €745.60 | €747.70 | €730.40 | €730.40 | 14 |
| 2026-03-04 | €739.40 | €750.50 | €739.40 | €750.50 | 0 |
| 2026-03-03 | €731.20 | €731.20 | €721.00 | €730.00 | 17 |
| 2026-03-02 | €714.50 | €739.20 | €714.50 | €739.20 | 24 |
| 2026-02-27 | €793.30 | €793.30 | €793.30 | €793.30 | 0 |
| 2026-02-26 | €777.10 | €793.30 | €777.10 | €793.30 | 7 |
| 2026-02-25 | €766.20 | €780.00 | €766.20 | €776.60 | 0 |
| 2026-02-24 | €758.40 | €762.60 | €751.10 | €762.60 | 0 |
| 2026-02-23 | €775.80 | €780.30 | €752.50 | €757.60 | 10 |
| 2026-02-20 | €781.90 | €781.90 | €771.00 | €778.30 | 28 |
| 2026-02-19 | €793.70 | €795.80 | €782.70 | €782.70 | 31 |
| 2026-02-18 | €774.60 | €795.30 | €774.60 | €795.30 | 24 |
| 2026-02-17 | €761.60 | €774.40 | €751.50 | €774.40 | 3 |
| 2026-02-16 | €765.00 | €767.70 | €763.60 | €763.60 | 0 |
| 2026-02-13 | €763.30 | €765.30 | €755.20 | €757.00 | 0 |
| 2026-02-12 | €798.20 | €806.50 | €772.80 | €772.80 | 4 |
| 2026-02-11 | €800.10 | €808.20 | €792.30 | €792.30 | 14 |
| 2026-02-10 | €794.40 | €794.40 | €790.90 | €790.90 | 5 |
| 2026-02-09 | €787.70 | €793.70 | €781.60 | €793.70 | 1 |
| 2026-02-06 | €756.50 | €777.80 | €756.50 | €777.80 | 0 |
| 2026-02-05 | €774.90 | €775.60 | €758.60 | €758.60 | 15 |
| 2026-02-04 | €795.60 | €797.10 | €781.60 | €781.60 | 0 |
| 2026-02-03 | €801.80 | €807.70 | €797.10 | €797.10 | 0 |
| 2026-02-02 | €782.20 | €798.90 | €776.10 | €798.90 | 17 |
| 2026-01-30 | €779.00 | €786.60 | €778.10 | €781.80 | 0 |
| 2026-01-29 | €782.60 | €794.00 | €779.10 | €779.10 | 28 |
| 2026-01-28 | €777.10 | €780.50 | €775.40 | €780.50 | 0 |
| 2026-01-27 | €788.50 | €788.50 | €777.10 | €777.30 | 0 |
| 2026-01-26 | €773.80 | €780.00 | €773.50 | €780.00 | 23 |
| 2026-01-23 | €814.10 | €814.10 | €787.60 | €787.60 | 56 |
| 2026-01-22 | €818.60 | €822.30 | €818.60 | €821.90 | 1 |
| 2026-01-21 | €808.10 | €824.50 | €804.80 | €824.50 | 0 |
| 2026-01-20 | €805.60 | €812.10 | €801.40 | €812.10 | 29 |
| 2026-01-19 | €819.00 | €823.40 | €816.60 | €819.60 | 16 |
| 2026-01-16 | €843.50 | €844.90 | €833.80 | €833.80 | 25 |
| 2026-01-15 | €796.10 | €832.80 | €787.30 | €832.80 | 117 |
| 2026-01-14 | €800.40 | €804.20 | €798.90 | €798.90 | 0 |
| 2026-01-13 | €813.50 | €814.80 | €808.70 | €808.70 | 0 |
| 2026-01-12 | €799.30 | €803.50 | €795.50 | €803.50 | 12 |
| 2026-01-09 | €803.30 | €810.70 | €803.30 | €810.70 | 20 |
| 2026-01-08 | €802.10 | €810.70 | €802.10 | €810.70 | 0 |
| 2026-01-07 | €819.80 | €819.80 | €808.80 | €808.80 | 0 |
| 2026-01-06 | €810.40 | €817.90 | €809.70 | €817.90 | 0 |
| 2026-01-05 | €780.40 | €809.80 | €780.40 | €809.80 | 14 |
| 2026-01-02 | €753.90 | €762.20 | €753.90 | €762.20 | 0 |
| 2025-12-30 | €758.60 | €761.00 | €758.60 | €761.00 | 0 |
| 2025-12-29 | €771.70 | €772.90 | €762.90 | €762.90 | 0 |
| 2025-12-23 | €762.40 | €765.70 | €762.40 | €765.70 | 0 |
| 2025-12-22 | €764.20 | €767.50 | €763.40 | €767.50 | 13 |
| 2025-12-19 | €748.50 | €765.80 | €748.50 | €765.80 | 11 |
| 2025-12-18 | €745.50 | €754.30 | €745.50 | €754.30 | 15 |
| 2025-12-17 | €749.80 | €756.30 | €746.10 | €746.10 | 0 |
| 2025-12-16 | €753.50 | €756.70 | €750.40 | €750.40 | 15 |
| 2025-12-15 | €761.20 | €763.70 | €760.20 | €762.90 | 0 |
| 2025-12-12 | €780.50 | €780.60 | €763.60 | €763.60 | 0 |
| 2025-12-11 | €757.30 | €769.40 | €757.30 | €769.40 | 0 |
| 2025-12-10 | €754.00 | €757.70 | €748.60 | €757.70 | 15 |
| 2025-12-09 | €746.00 | €756.80 | €743.70 | €756.80 | 0 |
| 2025-12-08 | €732.80 | €745.30 | €732.80 | €745.30 | 30 |
| 2025-12-05 | €718.60 | €730.20 | €718.50 | €730.20 | 0 |
| 2025-12-04 | €717.80 | €719.40 | €715.00 | €719.40 | 13 |
| 2025-12-03 | €703.30 | €710.40 | €699.50 | €710.40 | 0 |
| 2025-12-02 | €694.90 | €700.40 | €694.90 | €700.40 | 0 |
| 2025-12-01 | €715.00 | €715.00 | €715.00 | €715.00 | 0 |
| 2025-11-28 | €705.10 | €715.00 | €705.10 | €715.00 | 0 |
| 2025-11-27 | €704.80 | €704.80 | €701.00 | €701.00 | 0 |
| 2025-11-26 | €695.90 | €705.30 | €695.90 | €705.30 | 0 |
| 2025-11-25 | €686.30 | €688.40 | €684.00 | €686.30 | 0 |
| 2025-11-24 | €674.80 | €684.20 | €671.90 | €684.20 | 1 |
| 2025-11-21 | €672.70 | €675.30 | €664.40 | €664.40 | 0 |
| 2025-11-20 | €687.70 | €693.60 | €686.20 | €693.60 | 0 |
| 2025-11-19 | €671.00 | €675.90 | €671.00 | €675.90 | 0 |
| 2025-11-18 | €664.00 | €674.70 | €662.40 | €674.70 | 30 |
| 2025-11-17 | €682.90 | €683.90 | €679.60 | €681.50 | 0 |
| 2025-11-14 | €692.00 | €694.80 | €676.80 | €686.50 | 88 |
| 2025-11-13 | €723.50 | €723.50 | €709.80 | €709.80 | 0 |
| 2025-11-12 | €702.10 | €720.90 | €701.30 | €720.90 | 0 |
| 2025-11-11 | €688.90 | €692.10 | €688.60 | €692.10 | 0 |
| 2025-11-10 | €681.50 | €693.70 | €681.50 | €684.80 | 30 |
| 2025-11-07 | €684.50 | €684.50 | €662.00 | €662.00 | 0 |
| 2025-11-06 | €686.70 | €689.10 | €676.80 | €676.80 | 0 |
| 2025-11-05 | €687.30 | €690.80 | €687.10 | €690.80 | 0 |
| 2025-11-04 | €673.30 | €695.40 | €671.80 | €695.40 | 0 |
| 2025-11-03 | €684.90 | €688.40 | €684.90 | €688.10 | 0 |
| 2025-10-31 | €682.10 | €683.60 | €680.00 | €683.20 | 0 |
| 2025-10-30 | €675.80 | €691.80 | €674.60 | €691.80 | 0 |
| 2025-10-29 | €680.50 | €682.50 | €679.90 | €682.50 | 8 |
| 2025-10-28 | €679.50 | €683.40 | €677.40 | €677.40 | 0 |
| 2025-10-27 | €680.10 | €682.10 | €677.50 | €681.60 | 0 |
| 2025-10-24 | €648.30 | €670.90 | €648.20 | €670.90 | 0 |
| 2025-10-23 | €643.70 | €656.70 | €643.70 | €646.00 | 0 |
| 2025-10-22 | €654.30 | €656.50 | €646.60 | €646.60 | 0 |
| 2025-10-21 | €649.80 | €655.90 | €649.80 | €655.90 | 2 |
| 2025-10-20 | €646.90 | €652.50 | €644.60 | €652.50 | 15 |
| 2025-10-17 | €637.30 | €650.00 | €637.30 | €640.50 | 5 |
| 2025-10-16 | €657.90 | €666.50 | €657.90 | €666.50 | 0 |
| 2025-10-15 | €666.30 | €670.00 | €666.30 | €668.10 | 8 |
| 2025-10-14 | €682.20 | €685.40 | €657.20 | €659.50 | 12 |
| 2025-10-13 | €669.00 | €684.00 | €669.00 | €683.50 | 15 |
| 2025-10-10 | €675.00 | €679.10 | €673.00 | €673.00 | 30 |
| 2025-10-09 | €670.70 | €673.10 | €669.90 | €673.10 | 0 |