The Goldman Sachs Group, Inc. (1GS) Price History
Daily open, high, low, close and volume for The Goldman Sachs Group, Inc. (1GS) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €795.00 | €795.00 | €795.00 | €792.20 | 10 |
| 2026-10-08 | €789.20 | €789.20 | €782.20 | €787.20 | 8 |
| 2026-10-07 | €789.80 | €790.60 | €789.60 | €781.60 | 82 |
| 2026-10-06 | €800.00 | €800.00 | €800.00 | €800.40 | 20 |
| 2026-10-05 | €800.40 | €800.40 | €800.40 | €800.40 | 0 |
| 2026-10-02 | €804.00 | €804.00 | €804.00 | €800.40 | 1 |
| 2026-10-01 | €800.20 | €800.20 | €783.40 | €786.80 | 2 |
| 2026-09-30 | €807.00 | €808.00 | €800.00 | €799.40 | 11 |
| 2026-09-29 | €812.00 | €812.40 | €807.00 | €799.20 | 19 |
| 2026-09-28 | €817.40 | €817.40 | €805.40 | €807.40 | 8 |
| 2026-09-25 | €816.80 | €816.80 | €808.40 | €808.40 | 17 |
| 2026-09-24 | €821.80 | €821.80 | €818.60 | €807.40 | 16 |
| 2026-09-23 | €822.80 | €822.80 | €822.80 | €822.80 | 0 |
| 2026-09-22 | €836.00 | €838.20 | €836.00 | €822.80 | 18 |
| 2026-09-21 | €825.60 | €834.20 | €825.60 | €825.60 | 22 |
| 2026-09-18 | €822.60 | €822.60 | €822.60 | €822.60 | 0 |
| 2026-09-17 | €823.80 | €827.20 | €819.80 | €822.60 | 56 |
| 2026-09-16 | €833.20 | €833.20 | €833.20 | €833.20 | 0 |
| 2026-09-15 | €840.60 | €846.60 | €833.20 | €833.20 | 11 |
| 2026-09-14 | €873.40 | €873.40 | €871.60 | €866.80 | 18 |
| 2026-09-11 | €883.00 | €883.00 | €883.00 | €883.00 | 0 |
| 2026-09-10 | €883.00 | €883.00 | €883.00 | €883.00 | 0 |
| 2026-09-09 | €867.20 | €876.20 | €867.20 | €883.00 | 12 |
| 2026-09-08 | €877.80 | €877.80 | €877.80 | €892.40 | 1 |
| 2026-09-07 | €864.20 | €880.00 | €864.00 | €904.60 | 62 |
| 2026-09-04 | €905.20 | €905.20 | €905.20 | €883.80 | 6 |
| 2026-09-03 | €886.80 | €886.80 | €882.40 | €893.20 | 24 |
| 2026-09-02 | €869.20 | €880.40 | €866.40 | €866.60 | 9 |
| 2026-09-01 | €848.40 | €887.20 | €848.40 | €881.40 | 58 |
| 2026-08-31 | €847.60 | €977.80 | €847.60 | €984.00 | 41 |
| 2026-08-28 | €899.00 | €899.00 | €899.00 | €899.00 | 0 |
| 2026-08-27 | €899.00 | €899.00 | €899.00 | €899.00 | 0 |
| 2026-08-26 | €899.00 | €899.00 | €899.00 | €899.00 | 0 |
| 2026-08-25 | €898.40 | €898.40 | €898.40 | €899.00 | 2 |
| 2026-08-24 | €885.60 | €885.60 | €885.60 | €886.20 | 38 |
| 2026-08-21 | €864.80 | €864.80 | €864.80 | €864.80 | 0 |
| 2026-08-20 | €878.00 | €878.00 | €864.80 | €864.80 | 28 |
| 2026-08-19 | €899.40 | €899.40 | €894.80 | €874.00 | 8 |
| 2026-08-18 | €905.00 | €905.00 | €905.00 | €890.20 | 1 |
| 2026-08-17 | €908.80 | €908.80 | €908.80 | €908.80 | 0 |
| 2026-08-14 | €908.80 | €908.80 | €908.80 | €908.80 | 0 |
| 2026-08-13 | €904.40 | €904.40 | €904.40 | €908.80 | 3 |
| 2026-08-12 | €899.80 | €941.20 | €899.80 | €903.40 | 59 |
| 2026-08-11 | €901.80 | €901.80 | €901.80 | €901.80 | 0 |
| 2026-08-10 | €901.80 | €901.80 | €899.00 | €901.80 | 14 |
| 2026-08-07 | €900.00 | €902.60 | €900.00 | €901.80 | 29 |
| 2026-08-06 | €919.60 | €929.60 | €911.80 | €911.80 | 18 |
| 2026-08-05 | €921.00 | €921.00 | €921.00 | €921.00 | 0 |
| 2026-08-04 | €901.00 | €920.40 | €901.00 | €921.00 | 42 |
| 2026-08-03 | €889.20 | €889.20 | €884.20 | €884.00 | 17 |
| 2026-07-31 | €873.00 | €873.00 | €873.00 | €873.00 | 0 |
| 2026-07-30 | €860.20 | €860.20 | €860.20 | €873.00 | 35 |
| 2026-07-29 | €918.40 | €918.40 | €878.40 | €871.20 | 4 |
| 2026-07-28 | €917.20 | €917.20 | €917.20 | €908.00 | 14 |
| 2026-07-27 | €947.40 | €947.40 | €947.40 | €922.00 | 5 |
| 2026-07-24 | €950.40 | €950.40 | €948.20 | €941.40 | 23 |
| 2026-07-23 | €962.00 | €962.00 | €950.20 | €936.60 | 16 |
| 2026-07-22 | €948.00 | €948.00 | €947.20 | €959.80 | 39 |
| 2026-07-21 | €934.00 | €946.60 | €934.00 | €946.60 | 2 |
| 2026-07-20 | €932.20 | €932.20 | €932.20 | €933.20 | 1 |
| 2026-07-17 | €920.40 | €920.40 | €920.40 | €943.80 | 1 |
| 2026-07-16 | €1,002.00 | €1,002.00 | €971.40 | €974.40 | 24 |
| 2026-07-15 | €1,004.00 | €1,004.00 | €990.80 | €995.00 | 71 |
| 2026-07-14 | €918.60 | €979.80 | €918.40 | €979.80 | 129 |
| 2026-07-13 | €928.80 | €929.00 | €928.20 | €918.20 | 61 |
| 2026-07-10 | €931.00 | €931.00 | €922.00 | €923.60 | 45 |
| 2026-07-09 | €929.00 | €929.00 | €927.60 | €927.60 | 5 |
| 2026-07-08 | €916.40 | €916.40 | €899.60 | €891.20 | 4 |
| 2026-07-07 | €915.60 | €920.60 | €915.60 | €913.00 | 26 |
| 2026-07-06 | €923.40 | €923.40 | €923.40 | €921.80 | 3 |
| 2026-07-03 | €894.20 | €894.20 | €894.20 | €894.20 | 0 |
| 2026-07-02 | €902.00 | €902.00 | €890.40 | €894.20 | 27 |
| 2026-07-01 | €907.60 | €907.60 | €887.20 | €899.20 | 9 |
| 2026-06-30 | €911.40 | €911.40 | €911.40 | €894.40 | 3 |
| 2026-06-29 | €904.00 | €904.00 | €904.00 | €901.60 | 3 |
| 2026-06-26 | €959.80 | €959.80 | €959.80 | €959.80 | 0 |
| 2026-06-25 | €959.80 | €959.80 | €959.80 | €959.80 | 0 |
| 2026-06-24 | €963.60 | €963.60 | €949.40 | €959.80 | 17 |
| 2026-06-23 | €959.40 | €963.60 | €959.40 | €963.60 | 44 |
| 2026-06-22 | €970.60 | €994.40 | €953.20 | €965.00 | 26 |
| 2026-06-19 | €970.40 | €970.40 | €970.40 | €970.40 | 0 |
| 2026-06-18 | €973.80 | €1,001.00 | €962.40 | €970.40 | 41 |
| 2026-06-17 | €928.80 | €967.20 | €928.80 | €964.20 | 26 |
| 2026-06-16 | €940.20 | €940.20 | €940.20 | €936.60 | 1 |
| 2026-06-15 | €918.00 | €936.60 | €918.00 | €940.20 | 8 |
| 2026-06-12 | €909.00 | €924.00 | €909.00 | €924.00 | 3 |
| 2026-06-11 | €866.00 | €871.20 | €866.00 | €876.40 | 5 |
| 2026-06-10 | €872.60 | €872.60 | €872.60 | €870.40 | 2 |
| 2026-06-09 | €923.00 | €923.00 | €921.20 | €880.60 | 22 |
| 2026-06-08 | €900.00 | €931.60 | €900.00 | €914.00 | 34 |
| 2026-06-05 | €951.60 | €965.40 | €923.00 | €924.80 | 16 |
| 2026-06-04 | €909.40 | €927.80 | €909.40 | €939.40 | 10 |
| 2026-06-03 | €918.80 | €918.80 | €893.40 | €894.60 | 14 |
| 2026-06-02 | €912.40 | €921.80 | €912.40 | €918.80 | 34 |
| 2026-06-01 | €899.40 | €899.40 | €862.20 | €892.80 | 23 |
| 2026-05-29 | €857.60 | €857.60 | €857.60 | €857.60 | 0 |
| 2026-05-28 | €876.40 | €901.00 | €861.00 | €857.60 | 18 |
| 2026-05-27 | €860.00 | €860.00 | €860.00 | €850.40 | 5 |
| 2026-05-26 | €865.00 | €881.80 | €858.20 | €854.20 | 31 |
| 2026-05-25 | €949.40 | €949.40 | €863.00 | €869.40 | 14 |
| 2026-05-22 | €865.40 | €865.40 | €823.40 | €863.20 | 4 |
| 2026-05-21 | €837.60 | €837.60 | €837.60 | €842.20 | 6 |
| 2026-05-20 | €811.80 | €824.60 | €811.80 | €826.40 | 22 |
| 2026-05-19 | €799.40 | €799.40 | €799.40 | €799.40 | 9 |
| 2026-05-18 | €792.20 | €828.00 | €792.20 | €812.80 | 11 |
| 2026-05-15 | €821.80 | €825.00 | €813.60 | €818.40 | 34 |
| 2026-05-14 | €827.20 | €827.20 | €827.20 | €836.00 | 2 |
| 2026-05-13 | €804.80 | €804.80 | €804.80 | €804.80 | 0 |
| 2026-05-12 | €804.80 | €804.80 | €804.80 | €804.80 | 0 |
| 2026-05-11 | €792.20 | €803.40 | €778.20 | €804.80 | 35 |
| 2026-05-08 | €792.40 | €792.40 | €792.40 | €792.60 | 17 |
| 2026-05-07 | €795.00 | €795.00 | €771.80 | €798.80 | 24 |
| 2026-05-06 | €772.80 | €779.40 | €772.80 | €797.60 | 11 |
| 2026-05-05 | €777.60 | €777.60 | €777.60 | €777.60 | 0 |
| 2026-05-04 | €777.60 | €777.60 | €777.60 | €777.60 | 0 |
| 2026-04-30 | €777.60 | €777.60 | €777.60 | €777.60 | 0 |
| 2026-04-29 | €784.40 | €790.00 | €764.40 | €777.60 | 23 |
| 2026-04-28 | €805.20 | €805.20 | €805.20 | €805.20 | 0 |
| 2026-04-27 | €805.20 | €805.20 | €805.20 | €805.20 | 0 |
| 2026-04-24 | €805.20 | €805.20 | €805.20 | €805.20 | 0 |
| 2026-04-23 | €759.40 | €807.80 | €759.40 | €805.20 | 14 |
| 2026-04-22 | €798.00 | €800.60 | €798.00 | €800.60 | 13 |
| 2026-04-21 | €794.60 | €794.60 | €794.60 | €794.60 | 0 |
| 2026-04-20 | €784.00 | €784.00 | €784.00 | €794.60 | 1 |
| 2026-04-17 | €762.40 | €762.40 | €762.40 | €762.40 | 0 |
| 2026-04-16 | €764.40 | €764.40 | €764.40 | €762.40 | 2 |
| 2026-04-15 | €782.20 | €783.00 | €765.20 | €763.60 | 24 |
| 2026-04-14 | €765.00 | €765.20 | €762.20 | €767.80 | 19 |
| 2026-04-13 | €745.00 | €752.20 | €745.00 | €752.40 | 16 |
| 2026-04-10 | €784.40 | €784.40 | €778.40 | €767.60 | 16 |
| 2026-04-09 | €766.20 | €766.20 | €766.20 | €766.20 | 0 |
| 2026-04-08 | €775.40 | €781.40 | €770.00 | €766.20 | 21 |
| 2026-04-07 | €739.00 | €739.00 | €739.00 | €744.20 | 1 |
| 2026-04-02 | €747.50 | €747.50 | €747.50 | €747.50 | 0 |
| 2026-04-01 | €754.20 | €763.80 | €746.50 | €747.50 | 55 |
| 2026-03-31 | €726.50 | €726.50 | €726.50 | €726.50 | 0 |
| 2026-03-30 | €726.50 | €726.50 | €726.50 | €726.50 | 0 |
| 2026-03-27 | €726.50 | €726.50 | €726.50 | €726.50 | 0 |
| 2026-03-26 | €726.50 | €726.50 | €726.50 | €726.50 | 0 |
| 2026-03-25 | €726.00 | €738.70 | €726.00 | €726.50 | 7 |
| 2026-03-24 | €704.60 | €704.60 | €704.60 | €704.60 | 0 |
| 2026-03-23 | €704.60 | €704.60 | €704.60 | €704.60 | 0 |
| 2026-03-20 | €704.60 | €704.60 | €704.60 | €704.60 | 0 |
| 2026-03-19 | €704.60 | €704.60 | €704.60 | €704.60 | 0 |
| 2026-03-18 | €710.00 | €710.00 | €689.90 | €704.60 | 31 |
| 2026-03-17 | €691.80 | €691.80 | €691.00 | €699.20 | 20 |
| 2026-03-16 | €703.40 | €703.40 | €680.50 | €689.90 | 6 |
| 2026-03-13 | €708.80 | €708.80 | €708.80 | €708.80 | 0 |
| 2026-03-12 | €708.80 | €708.80 | €708.80 | €708.80 | 0 |
| 2026-03-11 | €723.80 | €723.80 | €723.80 | €708.80 | 5 |
| 2026-03-10 | €741.30 | €741.30 | €741.30 | €716.20 | 5 |
| 2026-03-09 | €729.80 | €729.80 | €729.80 | €729.80 | 0 |
| 2026-03-06 | €729.80 | €729.80 | €729.80 | €729.80 | 0 |
| 2026-03-05 | €738.20 | €738.20 | €729.80 | €729.80 | 13 |
| 2026-03-04 | €749.50 | €749.50 | €749.50 | €749.50 | 7 |
| 2026-03-03 | €714.00 | €728.10 | €714.00 | €728.10 | 2 |
| 2026-03-02 | €715.80 | €715.80 | €699.50 | €738.50 | 63 |
| 2026-02-27 | €747.00 | €769.90 | €747.00 | €589.60 | 26 |
| 2026-02-26 | €770.00 | €791.60 | €770.00 | €794.50 | 26 |
| 2026-02-25 | €764.30 | €764.30 | €764.30 | €764.30 | 0 |
| 2026-02-24 | €750.00 | €750.00 | €750.00 | €764.30 | 2 |
| 2026-02-23 | €756.10 | €784.40 | €756.10 | €756.80 | 8 |
| 2026-02-20 | €776.40 | €776.40 | €776.40 | €777.20 | 20 |
| 2026-02-19 | €794.40 | €794.40 | €789.40 | €781.40 | 5 |
| 2026-02-18 | €792.70 | €792.70 | €792.70 | €794.50 | 27 |
| 2026-02-17 | €757.50 | €757.50 | €757.50 | €757.50 | 0 |
| 2026-02-16 | €757.50 | €757.50 | €757.50 | €757.50 | 0 |
| 2026-02-13 | €748.40 | €748.40 | €748.20 | €757.50 | 60 |
| 2026-02-12 | €797.30 | €810.90 | €774.10 | €774.10 | 40 |
| 2026-02-11 | €808.50 | €811.60 | €791.40 | €793.90 | 11 |
| 2026-02-10 | €796.50 | €796.50 | €796.50 | €791.60 | 2 |
| 2026-02-09 | €777.60 | €777.60 | €777.60 | €777.60 | 0 |
| 2026-02-06 | €759.50 | €759.50 | €759.50 | €777.60 | 2 |
| 2026-02-05 | €765.90 | €765.90 | €759.50 | €759.50 | 6 |
| 2026-02-04 | €779.00 | €779.00 | €779.00 | €779.00 | 6 |
| 2026-02-03 | €799.80 | €799.80 | €799.80 | €796.90 | 23 |
| 2026-02-02 | €799.50 | €799.50 | €799.50 | €799.60 | 1 |
| 2026-01-30 | €776.40 | €793.80 | €776.40 | €782.00 | 29 |
| 2026-01-29 | €780.80 | €780.80 | €780.20 | €778.90 | 40 |
| 2026-01-28 | €777.20 | €777.20 | €776.60 | €780.50 | 23 |
| 2026-01-27 | €779.80 | €779.80 | €779.80 | €779.80 | 0 |
| 2026-01-26 | €774.00 | €779.80 | €774.00 | €779.80 | 19 |
| 2026-01-23 | €804.40 | €804.40 | €787.30 | €787.80 | 65 |
| 2026-01-22 | €819.80 | €820.70 | €819.80 | €820.90 | 15 |
| 2026-01-21 | €812.10 | €812.10 | €812.10 | €812.10 | 0 |
| 2026-01-20 | €809.50 | €816.40 | €809.50 | €812.10 | 51 |
| 2026-01-19 | €830.00 | €830.00 | €819.40 | €822.90 | 7 |
| 2026-01-16 | €841.70 | €845.50 | €829.10 | €833.10 | 41 |
| 2026-01-15 | €803.00 | €804.70 | €788.20 | €832.20 | 20 |
| 2026-01-14 | €832.50 | €832.50 | €804.00 | €798.70 | 6 |
| 2026-01-13 | €815.50 | €815.50 | €815.50 | €808.60 | 1 |
| 2026-01-12 | €798.70 | €798.70 | €794.30 | €803.60 | 11 |
| 2026-01-09 | €808.20 | €808.20 | €808.00 | €811.40 | 20 |
| 2026-01-08 | €799.70 | €808.30 | €799.70 | €808.30 | 22 |
| 2026-01-07 | €817.90 | €820.10 | €810.80 | €808.70 | 15 |
| 2026-01-06 | €811.80 | €811.80 | €808.60 | €817.90 | 16 |
| 2026-01-05 | €778.70 | €815.80 | €778.00 | €809.10 | 34 |
| 2026-01-02 | €752.70 | €759.40 | €752.70 | €762.70 | 5 |
| 2025-12-30 | €759.80 | €759.80 | €759.80 | €751.30 | 1 |
| 2025-12-29 | €772.90 | €772.90 | €760.90 | €762.20 | 13 |
| 2025-12-23 | €791.00 | €791.00 | €766.30 | €765.10 | 12 |
| 2025-12-22 | €762.70 | €762.70 | €761.40 | €766.20 | 11 |
| 2025-12-19 | €746.40 | €749.00 | €746.40 | €771.20 | 19 |
| 2025-12-18 | €751.60 | €751.60 | €751.60 | €754.30 | 9 |
| 2025-12-17 | €751.20 | €751.20 | €751.20 | €746.50 | 7 |
| 2025-12-16 | €756.20 | €756.20 | €754.60 | €749.60 | 7 |
| 2025-12-15 | €765.20 | €766.40 | €759.90 | €764.00 | 63 |
| 2025-12-12 | €774.40 | €780.30 | €772.00 | €764.80 | 11 |
| 2025-12-11 | €758.00 | €758.00 | €758.00 | €758.00 | 0 |
| 2025-12-10 | €752.30 | €753.00 | €752.30 | €758.00 | 22 |
| 2025-12-09 | €743.60 | €756.00 | €743.60 | €755.80 | 15 |
| 2025-12-08 | €730.40 | €730.40 | €730.40 | €730.40 | 0 |
| 2025-12-05 | €722.60 | €722.60 | €722.60 | €730.40 | 3 |
| 2025-12-04 | €709.60 | €709.60 | €709.60 | €709.60 | 0 |
| 2025-12-03 | €696.60 | €707.70 | €696.60 | €709.60 | 22 |
| 2025-12-02 | €696.40 | €696.40 | €693.50 | €700.60 | 32 |
| 2025-12-01 | €747.10 | €747.20 | €676.20 | €712.00 | 64 |
| 2025-11-28 | €704.70 | €704.70 | €704.70 | €704.70 | 0 |
| 2025-11-27 | €704.70 | €704.70 | €704.70 | €704.70 | 0 |
| 2025-11-26 | €701.80 | €704.70 | €700.40 | €704.70 | 13 |
| 2025-11-25 | €686.30 | €686.30 | €686.30 | €686.20 | 3 |
| 2025-11-24 | €673.80 | €685.70 | €673.50 | €685.00 | 70 |
| 2025-11-21 | €678.00 | €678.00 | €678.00 | €664.10 | 2 |
| 2025-11-20 | €690.60 | €705.30 | €690.60 | €692.70 | 25 |
| 2025-11-19 | €669.10 | €676.20 | €666.40 | €675.60 | 64 |
| 2025-11-18 | €663.70 | €666.50 | €662.80 | €674.90 | 42 |
| 2025-11-17 | €680.60 | €685.90 | €680.60 | €681.00 | 9 |
| 2025-11-14 | €689.40 | €699.80 | €672.40 | €687.50 | 117 |
| 2025-11-13 | €721.60 | €721.60 | €709.20 | €709.20 | 40 |
| 2025-11-12 | €691.00 | €691.00 | €691.00 | €691.00 | 0 |
| 2025-11-11 | €691.00 | €691.00 | €691.00 | €691.00 | 10 |
| 2025-11-10 | €691.50 | €691.50 | €683.00 | €684.00 | 20 |
| 2025-11-07 | €677.70 | €677.70 | €677.70 | €677.70 | 0 |
| 2025-11-06 | €688.40 | €688.40 | €688.40 | €677.70 | 1 |
| 2025-11-05 | €685.30 | €692.60 | €684.70 | €689.20 | 39 |
| 2025-11-04 | €676.60 | €693.30 | €676.60 | €694.20 | 20 |
| 2025-11-03 | €680.60 | €680.60 | €680.60 | €687.30 | 4 |
| 2025-10-31 | €684.70 | €684.70 | €679.50 | €683.50 | 77 |
| 2025-10-30 | €673.40 | €689.60 | €673.10 | €692.40 | 123 |
| 2025-10-29 | €678.80 | €686.00 | €669.80 | €682.70 | 79 |
| 2025-10-28 | €680.80 | €680.80 | €680.80 | €676.00 | 2 |
| 2025-10-27 | €676.80 | €676.80 | €676.80 | €681.40 | 4 |
| 2025-10-24 | €647.00 | €647.00 | €647.00 | €670.30 | 2 |
| 2025-10-23 | €645.60 | €645.60 | €645.60 | €645.40 | 8 |
| 2025-10-22 | €655.60 | €655.60 | €655.60 | €655.60 | 0 |
| 2025-10-21 | €651.80 | €657.70 | €651.80 | €655.60 | 63 |
| 2025-10-20 | €649.40 | €649.40 | €649.40 | €653.10 | 10 |
| 2025-10-17 | €637.00 | €640.60 | €633.20 | €639.40 | 113 |
| 2025-10-16 | €651.80 | €667.80 | €651.80 | €667.80 | 4 |
| 2025-10-15 | €663.50 | €675.40 | €663.50 | €668.60 | 46 |
| 2025-10-14 | €679.10 | €680.90 | €645.10 | €663.40 | 75 |
| 2025-10-13 | €673.00 | €682.10 | €665.70 | €683.00 | 53 |
| 2025-10-10 | €672.60 | €672.60 | €672.60 | €672.60 | 0 |
| 2025-10-09 | €669.20 | €673.70 | €669.20 | €672.60 | 4 |