The Goldman Sachs Group, Inc. (GOS) Price History
Daily open, high, low, close and volume for The Goldman Sachs Group, Inc. (GOS) from 2025-10-09 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | €788.00 | €788.00 | €779.20 | €779.20 | 45 |
| 2026-10-07 | €797.60 | €797.60 | €780.60 | €788.20 | 23 |
| 2026-10-06 | €796.40 | €803.20 | €796.40 | €803.20 | 4 |
| 2026-10-05 | €802.60 | €808.00 | €800.00 | €800.00 | 227 |
| 2026-10-02 | €796.60 | €796.60 | €796.60 | €796.60 | 0 |
| 2026-10-01 | €802.80 | €802.80 | €790.20 | €790.20 | 102 |
| 2026-09-30 | €806.20 | €806.20 | €797.20 | €797.20 | 62 |
| 2026-09-29 | €803.20 | €805.80 | €803.20 | €804.00 | 39 |
| 2026-09-28 | €815.00 | €815.00 | €815.00 | €815.00 | 0 |
| 2026-09-25 | €809.80 | €810.00 | €808.20 | €810.00 | 144 |
| 2026-09-24 | €819.00 | €819.00 | €810.00 | €810.00 | 11 |
| 2026-09-23 | €829.20 | €834.80 | €829.00 | €829.00 | 12 |
| 2026-09-22 | €834.60 | €838.00 | €828.60 | €828.60 | 165 |
| 2026-09-21 | €829.00 | €832.60 | €825.40 | €832.20 | 20 |
| 2026-09-18 | €834.40 | €834.60 | €834.40 | €834.60 | 55 |
| 2026-09-17 | €820.40 | €829.80 | €810.00 | €813.60 | 38 |
| 2026-09-16 | €845.60 | €854.20 | €817.00 | €817.00 | 37 |
| 2026-09-15 | €857.00 | €860.00 | €834.00 | €834.00 | 329 |
| 2026-09-14 | €892.40 | €892.40 | €878.20 | €878.20 | 30 |
| 2026-09-11 | €878.00 | €878.00 | €878.00 | €878.00 | 0 |
| 2026-09-10 | €883.60 | €883.60 | €877.40 | €877.40 | 50 |
| 2026-09-09 | €888.80 | €888.80 | €888.80 | €888.80 | 0 |
| 2026-09-08 | €887.00 | €887.00 | €879.40 | €879.40 | 7 |
| 2026-09-07 | €890.80 | €890.80 | €890.00 | €890.00 | 15 |
| 2026-09-04 | €890.60 | €890.60 | €890.60 | €890.60 | 0 |
| 2026-09-03 | €863.20 | €865.60 | €863.20 | €864.00 | 71 |
| 2026-09-02 | €863.00 | €864.20 | €862.80 | €862.80 | 118 |
| 2026-09-01 | €881.40 | €881.40 | €870.40 | €872.40 | 5 |
| 2026-08-31 | €887.00 | €887.00 | €882.60 | €885.20 | 60 |
| 2026-08-28 | €889.80 | €897.40 | €889.80 | €897.20 | 71 |
| 2026-08-27 | €893.40 | €895.00 | €893.40 | €895.00 | 17 |
| 2026-08-26 | €909.80 | €913.40 | €908.60 | €913.40 | 335 |
| 2026-08-25 | €887.80 | €887.80 | €887.80 | €887.80 | 0 |
| 2026-08-24 | €884.60 | €891.20 | €884.60 | €885.20 | 20 |
| 2026-08-21 | €854.40 | €868.40 | €854.40 | €867.40 | 61 |
| 2026-08-20 | €878.80 | €878.80 | €878.80 | €878.80 | 1 |
| 2026-08-19 | €892.60 | €894.80 | €875.20 | €877.20 | 81 |
| 2026-08-18 | €899.40 | €899.40 | €899.40 | €899.40 | 0 |
| 2026-08-17 | €899.20 | €905.40 | €894.40 | €905.40 | 163 |
| 2026-08-14 | €899.80 | €906.00 | €899.80 | €900.00 | 702 |
| 2026-08-13 | €898.40 | €898.40 | €898.40 | €898.40 | 0 |
| 2026-08-12 | €894.80 | €901.80 | €894.80 | €901.80 | 4 |
| 2026-08-11 | €900.00 | €902.20 | €900.00 | €902.20 | 6 |
| 2026-08-10 | €906.00 | €906.00 | €906.00 | €906.00 | 5 |
| 2026-08-07 | €893.60 | €900.80 | €893.60 | €899.40 | 30 |
| 2026-08-06 | €916.40 | €922.00 | €914.60 | €914.60 | 180 |
| 2026-08-05 | €914.20 | €931.40 | €914.20 | €928.40 | 43 |
| 2026-08-04 | €892.60 | €918.00 | €892.60 | €918.00 | 61 |
| 2026-08-03 | €888.20 | €888.20 | €875.00 | €879.00 | 94 |
| 2026-07-31 | €893.20 | €905.80 | €886.20 | €886.20 | 163 |
| 2026-07-30 | €856.20 | €874.80 | €854.20 | €874.80 | 66 |
| 2026-07-29 | €901.40 | €916.00 | €868.20 | €868.40 | 171 |
| 2026-07-28 | €914.20 | €922.40 | €902.80 | €902.80 | 16 |
| 2026-07-27 | €939.00 | €944.80 | €912.40 | €912.40 | 33 |
| 2026-07-24 | €940.80 | €950.20 | €940.80 | €950.20 | 1 |
| 2026-07-23 | €955.00 | €968.00 | €955.00 | €964.00 | 65 |
| 2026-07-22 | €946.40 | €963.20 | €946.40 | €963.20 | 15 |
| 2026-07-21 | €927.20 | €933.20 | €927.20 | €933.20 | 5 |
| 2026-07-20 | €934.00 | €939.80 | €930.80 | €939.80 | 37 |
| 2026-07-17 | €942.60 | €947.20 | €942.60 | €945.20 | 3 |
| 2026-07-16 | €1,000.00 | €1,003.00 | €962.80 | €962.80 | 190 |
| 2026-07-15 | €996.20 | €1,005.50 | €983.80 | €983.80 | 100 |
| 2026-07-14 | €916.20 | €1,000.00 | €915.60 | €1,000.00 | 117 |
| 2026-07-13 | €915.80 | €922.00 | €915.40 | €922.00 | 18 |
| 2026-07-10 | €918.20 | €930.80 | €918.20 | €930.80 | 29 |
| 2026-07-09 | €901.20 | €928.40 | €899.20 | €927.80 | 92 |
| 2026-07-08 | €908.60 | €908.60 | €898.60 | €898.60 | 15 |
| 2026-07-07 | €919.00 | €932.20 | €919.00 | €932.20 | 13 |
| 2026-07-06 | €895.60 | €919.00 | €895.60 | €919.00 | 60 |
| 2026-07-03 | €893.40 | €908.60 | €893.40 | €908.60 | 20 |
| 2026-07-02 | €892.20 | €896.80 | €892.20 | €893.80 | 46 |
| 2026-07-01 | €880.60 | €880.60 | €878.80 | €878.80 | 60 |
| 2026-06-30 | €894.80 | €894.80 | €890.40 | €890.40 | 50 |
| 2026-06-29 | €899.20 | €902.00 | €899.20 | €902.00 | 18 |
| 2026-06-26 | €924.80 | €938.00 | €909.20 | €909.20 | 146 |
| 2026-06-25 | €956.00 | €960.00 | €946.60 | €960.00 | 109 |
| 2026-06-24 | €958.40 | €967.00 | €943.80 | €943.80 | 23 |
| 2026-06-23 | €953.20 | €964.40 | €946.00 | €964.40 | 23 |
| 2026-06-22 | €955.80 | €967.40 | €955.80 | €961.20 | 47 |
| 2026-06-19 | €947.60 | €950.00 | €947.00 | €950.00 | 148 |
| 2026-06-18 | €954.60 | €968.20 | €954.60 | €968.20 | 37 |
| 2026-06-17 | €936.60 | €960.00 | €936.60 | €960.00 | 75 |
| 2026-06-16 | €926.00 | €941.20 | €925.40 | €941.20 | 160 |
| 2026-06-15 | €933.80 | €936.00 | €930.60 | €930.60 | 162 |
| 2026-06-12 | €896.60 | €918.40 | €896.60 | €915.00 | 222 |
| 2026-06-11 | €863.00 | €873.00 | €863.00 | €873.00 | 6 |
| 2026-06-10 | €887.00 | €887.00 | €873.80 | €873.80 | 45 |
| 2026-06-09 | €912.20 | €912.20 | €881.60 | €881.60 | 114 |
| 2026-06-08 | €904.40 | €912.40 | €898.00 | €912.40 | 119 |
| 2026-06-05 | €936.40 | €942.60 | €907.00 | €907.00 | 75 |
| 2026-06-04 | €891.20 | €921.40 | €891.20 | €921.40 | 14 |
| 2026-06-03 | €918.60 | €918.60 | €903.20 | €903.20 | 31 |
| 2026-06-02 | €895.60 | €918.20 | €895.60 | €918.20 | 85 |
| 2026-06-01 | €878.40 | €889.20 | €873.00 | €889.20 | 117 |
| 2026-05-29 | €864.20 | €869.20 | €864.20 | €869.20 | 5 |
| 2026-05-28 | €854.40 | €857.20 | €849.20 | €849.20 | 111 |
| 2026-05-27 | €852.60 | €867.80 | €852.60 | €867.80 | 145 |
| 2026-05-26 | €866.40 | €866.40 | €853.60 | €853.60 | 18 |
| 2026-05-25 | €863.80 | €863.80 | €863.80 | €863.80 | 0 |
| 2026-05-22 | €850.00 | €859.20 | €850.00 | €859.20 | 83 |
| 2026-05-21 | €841.00 | €850.20 | €841.00 | €850.20 | 186 |
| 2026-05-20 | €809.40 | €843.00 | €804.20 | €843.00 | 78 |
| 2026-05-19 | €809.80 | €815.20 | €809.80 | €815.20 | 4 |
| 2026-05-18 | €806.00 | €823.20 | €806.00 | €819.20 | 9 |
| 2026-05-15 | €824.60 | €826.80 | €824.60 | €825.80 | 25 |
| 2026-05-14 | €815.40 | €831.20 | €815.40 | €831.20 | 3 |
| 2026-05-13 | €801.40 | €817.00 | €801.40 | €812.80 | 174 |
| 2026-05-12 | €797.40 | €803.00 | €797.40 | €803.00 | 30 |
| 2026-05-11 | €793.20 | €800.40 | €793.20 | €800.40 | 32 |
| 2026-05-08 | €788.80 | €793.40 | €788.80 | €793.40 | 10 |
| 2026-05-07 | €794.60 | €795.80 | €792.80 | €792.80 | 15 |
| 2026-05-06 | €783.80 | €802.40 | €783.80 | €802.40 | 409 |
| 2026-05-05 | €771.80 | €779.60 | €771.80 | €779.60 | 10 |
| 2026-05-04 | €785.80 | €787.00 | €772.40 | €772.40 | 40 |
| 2026-04-30 | €769.40 | €769.40 | €769.40 | €769.40 | 0 |
| 2026-04-29 | €791.60 | €791.60 | €785.00 | €785.00 | 40 |
| 2026-04-28 | €797.60 | €803.80 | €792.80 | €793.00 | 14 |
| 2026-04-27 | €787.60 | €795.00 | €787.60 | €795.00 | 25 |
| 2026-04-24 | €796.00 | €796.00 | €787.80 | €787.80 | 150 |
| 2026-04-23 | €791.20 | €803.00 | €791.20 | €803.00 | 37 |
| 2026-04-22 | €793.00 | €793.00 | €792.40 | €792.40 | 1 |
| 2026-04-21 | €799.00 | €805.00 | €799.00 | €805.00 | 20 |
| 2026-04-20 | €783.80 | €792.00 | €783.80 | €788.40 | 38 |
| 2026-04-17 | €762.80 | €784.40 | €762.80 | €784.40 | 4 |
| 2026-04-16 | €762.00 | €767.40 | €762.00 | €765.40 | 170 |
| 2026-04-15 | €775.00 | €776.00 | €767.20 | €767.20 | 130 |
| 2026-04-14 | €754.20 | €762.80 | €754.20 | €762.80 | 76 |
| 2026-04-13 | €774.00 | €774.00 | €745.00 | €756.20 | 160 |
| 2026-04-10 | €769.60 | €769.60 | €766.00 | €766.00 | 36 |
| 2026-04-09 | €772.40 | €776.20 | €770.60 | €775.80 | 31 |
| 2026-04-08 | €771.00 | €775.60 | €766.80 | €770.00 | 163 |
| 2026-04-07 | €746.00 | €746.00 | €741.00 | €741.00 | 12 |
| 2026-04-02 | €727.70 | €746.50 | €727.70 | €733.00 | 39 |
| 2026-04-01 | €734.30 | €747.10 | €734.00 | €747.10 | 64 |
| 2026-03-31 | €708.60 | €708.60 | €708.60 | €708.60 | 0 |
| 2026-03-30 | €694.50 | €704.30 | €694.50 | €704.30 | 22 |
| 2026-03-27 | €714.80 | €714.80 | €714.80 | €714.80 | 0 |
| 2026-03-26 | €721.80 | €721.80 | €721.80 | €721.80 | 0 |
| 2026-03-25 | €724.40 | €724.40 | €724.40 | €724.40 | 0 |
| 2026-03-24 | €715.40 | €715.40 | €708.30 | €708.30 | 2 |
| 2026-03-23 | €694.80 | €723.00 | €694.80 | €723.00 | 105 |
| 2026-03-20 | €702.50 | €705.60 | €694.00 | €705.60 | 47 |
| 2026-03-19 | €704.00 | €704.00 | €696.70 | €697.20 | 20 |
| 2026-03-18 | €702.40 | €705.20 | €702.40 | €705.20 | 55 |
| 2026-03-17 | €688.40 | €703.30 | €687.40 | €703.30 | 29 |
| 2026-03-16 | €686.00 | €686.00 | €686.00 | €686.00 | 70 |
| 2026-03-13 | €680.80 | €685.90 | €680.80 | €683.30 | 230 |
| 2026-03-12 | €701.10 | €704.00 | €686.60 | €686.60 | 15 |
| 2026-03-11 | €717.30 | €718.90 | €704.90 | €704.90 | 308 |
| 2026-03-10 | €715.60 | €720.00 | €715.60 | €720.00 | 22 |
| 2026-03-09 | €691.30 | €706.30 | €691.30 | €706.30 | 40 |
| 2026-03-06 | €718.40 | €718.40 | €718.40 | €718.40 | 0 |
| 2026-03-05 | €742.70 | €745.90 | €715.00 | €715.00 | 150 |
| 2026-03-04 | €734.10 | €751.70 | €734.10 | €751.70 | 32 |
| 2026-03-03 | €727.30 | €741.30 | €720.80 | €741.30 | 26 |
| 2026-03-02 | €711.20 | €744.60 | €706.60 | €742.50 | 165 |
| 2026-02-27 | €782.30 | €782.30 | €738.50 | €738.50 | 70 |
| 2026-02-26 | €776.40 | €786.70 | €776.40 | €786.70 | 20 |
| 2026-02-25 | €762.10 | €780.00 | €762.10 | €780.00 | 49 |
| 2026-02-24 | €757.70 | €759.20 | €757.70 | €759.20 | 1 |
| 2026-02-23 | €772.90 | €776.60 | €772.90 | €776.60 | 15 |
| 2026-02-20 | €785.40 | €785.40 | €774.80 | €776.90 | 59 |
| 2026-02-19 | €791.40 | €791.40 | €791.40 | €791.40 | 0 |
| 2026-02-18 | €773.00 | €775.60 | €773.00 | €775.60 | 3 |
| 2026-02-17 | €756.40 | €775.00 | €756.40 | €775.00 | 22 |
| 2026-02-16 | €763.60 | €763.60 | €760.20 | €760.40 | 114 |
| 2026-02-13 | €761.80 | €764.80 | €756.20 | €756.20 | 20 |
| 2026-02-12 | €796.30 | €798.30 | €765.90 | €765.90 | 20 |
| 2026-02-11 | €795.60 | €797.60 | €791.60 | €791.90 | 28 |
| 2026-02-10 | €789.40 | €795.30 | €789.40 | €795.30 | 100 |
| 2026-02-09 | €781.50 | €795.50 | €781.40 | €794.00 | 105 |
| 2026-02-06 | €749.20 | €766.20 | €749.20 | €760.80 | 57 |
| 2026-02-05 | €772.20 | €772.20 | €746.30 | €759.00 | 25 |
| 2026-02-04 | €794.20 | €794.20 | €791.40 | €791.40 | 5 |
| 2026-02-03 | €799.40 | €800.70 | €799.40 | €800.70 | 25 |
| 2026-02-02 | €773.20 | €804.90 | €773.20 | €804.90 | 35 |
| 2026-01-30 | €783.50 | €783.50 | €780.90 | €782.40 | 38 |
| 2026-01-29 | €781.80 | €789.20 | €775.50 | €780.70 | 46 |
| 2026-01-28 | €776.80 | €784.00 | €776.80 | €784.00 | 6 |
| 2026-01-27 | €785.70 | €789.00 | €780.00 | €780.00 | 21 |
| 2026-01-26 | €771.20 | €780.50 | €768.50 | €780.50 | 167 |
| 2026-01-23 | €812.20 | €812.20 | €777.80 | €777.80 | 47 |
| 2026-01-22 | €813.80 | €819.60 | €813.80 | €818.30 | 36 |
| 2026-01-21 | €806.50 | €821.00 | €806.40 | €821.00 | 10 |
| 2026-01-20 | €812.70 | €816.50 | €800.00 | €816.50 | 37 |
| 2026-01-19 | €819.90 | €823.60 | €808.30 | €808.30 | 93 |
| 2026-01-16 | €848.00 | €849.50 | €831.40 | €833.70 | 143 |
| 2026-01-15 | €791.70 | €835.10 | €788.70 | €835.10 | 104 |
| 2026-01-14 | €800.50 | €802.20 | €795.00 | €799.20 | 129 |
| 2026-01-13 | €811.10 | €816.50 | €800.00 | €800.00 | 36 |
| 2026-01-12 | €795.20 | €797.40 | €795.20 | €795.70 | 7 |
| 2026-01-09 | €800.40 | €812.20 | €800.40 | €812.20 | 14 |
| 2026-01-08 | €800.40 | €806.80 | €800.40 | €803.20 | 50 |
| 2026-01-07 | €818.60 | €820.40 | €808.30 | €808.30 | 140 |
| 2026-01-06 | €811.10 | €819.10 | €808.20 | €817.00 | 41 |
| 2026-01-05 | €780.80 | €818.20 | €780.80 | €807.10 | 11 |
| 2026-01-02 | €754.00 | €777.30 | €754.00 | €777.30 | 47 |
| 2025-12-30 | €755.00 | €755.00 | €755.00 | €755.00 | 0 |
| 2025-12-29 | €771.70 | €771.70 | €760.50 | €762.80 | 23 |
| 2025-12-23 | €760.30 | €764.70 | €760.00 | €760.00 | 80 |
| 2025-12-22 | €767.20 | €767.20 | €759.60 | €766.60 | 70 |
| 2025-12-19 | €747.30 | €767.20 | €747.30 | €767.20 | 15 |
| 2025-12-18 | €743.00 | €757.40 | €743.00 | €757.40 | 4 |
| 2025-12-17 | €749.90 | €756.60 | €749.90 | €756.60 | 26 |
| 2025-12-16 | €748.90 | €760.30 | €748.90 | €752.70 | 62 |
| 2025-12-15 | €757.10 | €765.10 | €757.10 | €765.10 | 54 |
| 2025-12-12 | €773.40 | €783.90 | €773.40 | €783.90 | 3 |
| 2025-12-11 | €754.60 | €780.70 | €753.40 | €780.70 | 37 |
| 2025-12-10 | €756.30 | €757.70 | €751.70 | €753.20 | 112 |
| 2025-12-09 | €742.90 | €754.10 | €742.90 | €753.30 | 336 |
| 2025-12-08 | €732.00 | €742.70 | €730.70 | €739.30 | 39 |
| 2025-12-05 | €717.90 | €732.20 | €717.90 | €732.20 | 24 |
| 2025-12-04 | €715.90 | €722.30 | €715.90 | €719.50 | 69 |
| 2025-12-03 | €699.60 | €710.60 | €697.00 | €710.60 | 16 |
| 2025-12-02 | €691.90 | €701.30 | €691.90 | €701.30 | 24 |
| 2025-12-01 | €703.40 | €703.40 | €701.70 | €701.70 | 4 |
| 2025-11-28 | €703.10 | €710.60 | €703.10 | €710.60 | 15 |
| 2025-11-27 | €701.20 | €706.80 | €701.20 | €706.80 | 8 |
| 2025-11-26 | €693.60 | €707.10 | €693.60 | €706.10 | 80 |
| 2025-11-25 | €682.30 | €686.50 | €681.10 | €686.50 | 86 |
| 2025-11-24 | €678.40 | €686.40 | €674.30 | €686.40 | 26 |
| 2025-11-21 | €670.90 | €676.60 | €670.90 | €674.20 | 33 |
| 2025-11-20 | €692.00 | €700.00 | €689.00 | €690.00 | 70 |
| 2025-11-19 | €671.00 | €671.00 | €667.70 | €667.70 | 35 |
| 2025-11-18 | €665.60 | €676.00 | €664.80 | €676.00 | 3 |
| 2025-11-17 | €684.70 | €684.70 | €676.90 | €676.90 | 31 |
| 2025-11-14 | €688.30 | €688.30 | €680.50 | €685.90 | 5 |
| 2025-11-13 | €723.80 | €725.20 | €716.80 | €716.80 | 17 |
| 2025-11-12 | €698.70 | €721.60 | €696.80 | €718.50 | 94 |
| 2025-11-11 | €687.50 | €700.20 | €684.40 | €700.20 | 208 |
| 2025-11-10 | €681.60 | €688.30 | €681.40 | €688.30 | 17 |
| 2025-11-07 | €681.90 | €681.90 | €660.60 | €677.50 | 9 |
| 2025-11-06 | €686.30 | €686.30 | €686.30 | €686.30 | 0 |
| 2025-11-05 | €690.40 | €690.40 | €684.50 | €684.50 | 10 |
| 2025-11-04 | €674.40 | €701.20 | €674.40 | €701.20 | 15 |
| 2025-11-03 | €682.30 | €682.30 | €682.30 | €682.30 | 0 |
| 2025-10-31 | €680.20 | €685.00 | €677.50 | €685.00 | 4 |
| 2025-10-30 | €671.50 | €674.50 | €671.50 | €674.50 | 115 |
| 2025-10-29 | €680.00 | €681.50 | €676.10 | €678.80 | 60 |
| 2025-10-28 | €675.30 | €675.30 | €675.30 | €675.30 | 0 |
| 2025-10-27 | €675.90 | €680.90 | €675.00 | €680.90 | 97 |
| 2025-10-24 | €645.90 | €669.50 | €645.90 | €669.50 | 40 |
| 2025-10-23 | €644.40 | €648.50 | €642.80 | €648.50 | 274 |
| 2025-10-22 | €652.00 | €656.80 | €645.90 | €645.90 | 305 |
| 2025-10-21 | €652.30 | €657.70 | €652.30 | €657.70 | 50 |
| 2025-10-20 | €648.30 | €652.10 | €643.80 | €652.10 | 149 |
| 2025-10-17 | €641.20 | €656.00 | €636.80 | €646.20 | 343 |
| 2025-10-16 | €657.80 | €664.10 | €656.80 | €656.80 | 20 |
| 2025-10-15 | €661.90 | €665.90 | €659.20 | €659.20 | 16 |
| 2025-10-14 | €679.70 | €679.70 | €645.00 | €658.20 | 577 |
| 2025-10-13 | €666.30 | €679.80 | €665.70 | €679.80 | 101 |
| 2025-10-10 | €672.30 | €672.30 | €672.30 | €672.30 | 0 |
| 2025-10-09 | €667.00 | €668.80 | €666.40 | €668.80 | 15 |