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 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €788.80 | €793.00 | €787.00 | €792.20 | 171 |
| 2026-10-08 | €786.80 | €787.20 | €780.20 | €786.40 | 139 |
| 2026-10-07 | €795.20 | €801.20 | €778.20 | €782.40 | 529 |
| 2026-10-06 | €798.80 | €802.80 | €798.00 | €799.60 | 972 |
| 2026-10-05 | €805.20 | €809.60 | €795.40 | €798.80 | 443 |
| 2026-10-02 | €800.60 | €807.60 | €798.40 | €800.40 | 834 |
| 2026-10-01 | €801.00 | €801.00 | €783.00 | €788.40 | 632 |
| 2026-09-30 | €812.00 | €812.60 | €798.60 | €798.60 | 593 |
| 2026-09-29 | €806.80 | €813.00 | €800.00 | €800.00 | 231 |
| 2026-09-28 | €817.20 | €817.40 | €805.00 | €806.80 | 171 |
| 2026-09-25 | €813.80 | €815.80 | €805.00 | €809.40 | 681 |
| 2026-09-24 | €824.40 | €825.00 | €806.20 | €806.20 | 794 |
| 2026-09-23 | €832.40 | €836.00 | €821.00 | €825.60 | 1,604 |
| 2026-09-22 | €836.00 | €844.40 | €820.60 | €824.60 | 2,495 |
| 2026-09-21 | €826.00 | €835.40 | €823.00 | €827.40 | 847 |
| 2026-09-18 | €833.80 | €836.00 | €822.40 | €822.40 | 660 |
| 2026-09-17 | €826.80 | €827.80 | €805.00 | €822.80 | 569 |
| 2026-09-16 | €846.80 | €853.40 | €838.80 | €845.80 | 397 |
| 2026-09-15 | €856.60 | €859.40 | €831.00 | €831.00 | 168 |
| 2026-09-14 | €884.40 | €888.60 | €866.40 | €866.80 | 183 |
| 2026-09-11 | €882.40 | €889.80 | €882.20 | €886.40 | 138 |
| 2026-09-10 | €887.80 | €890.20 | €879.00 | €882.40 | 71 |
| 2026-09-09 | €890.00 | €891.00 | €867.80 | €884.40 | 129 |
| 2026-09-08 | €884.20 | €893.20 | €881.20 | €893.20 | 158 |
| 2026-09-07 | €888.40 | €894.40 | €881.20 | €882.80 | 581 |
| 2026-09-04 | €891.00 | €894.40 | €883.40 | €883.40 | 44 |
| 2026-09-03 | €867.60 | €892.80 | €863.40 | €892.80 | 509 |
| 2026-09-02 | €867.20 | €871.00 | €862.80 | €867.80 | 127 |
| 2026-09-01 | €883.00 | €886.80 | €865.00 | €880.60 | 272 |
| 2026-08-31 | €891.60 | €891.60 | €881.80 | €881.80 | 85 |
| 2026-08-28 | €893.60 | €904.20 | €893.40 | €900.00 | 238 |
| 2026-08-27 | €890.40 | €901.00 | €889.60 | €893.20 | 137 |
| 2026-08-26 | €910.60 | €912.40 | €895.60 | €895.60 | 214 |
| 2026-08-25 | €892.80 | €900.00 | €892.00 | €899.20 | 116 |
| 2026-08-24 | €886.80 | €892.80 | €886.60 | €886.80 | 386 |
| 2026-08-21 | €859.80 | €878.00 | €859.80 | €869.40 | 228 |
| 2026-08-20 | €873.20 | €873.20 | €865.00 | €865.00 | 246 |
| 2026-08-19 | €894.40 | €903.80 | €871.60 | €874.00 | 372 |
| 2026-08-18 | €906.60 | €907.80 | €890.00 | €891.80 | 601 |
| 2026-08-17 | €900.00 | €909.40 | €894.00 | €908.00 | 114 |
| 2026-08-14 | €905.40 | €905.40 | €891.40 | €895.40 | 647 |
| 2026-08-13 | €904.00 | €909.40 | €903.40 | €909.40 | 287 |
| 2026-08-12 | €900.40 | €910.60 | €899.60 | €904.60 | 200 |
| 2026-08-11 | €899.60 | €904.60 | €892.60 | €899.60 | 262 |
| 2026-08-10 | €899.80 | €902.00 | €899.20 | €901.20 | 40 |
| 2026-08-07 | €900.80 | €902.20 | €898.40 | €900.80 | 126 |
| 2026-08-06 | €922.80 | €930.80 | €911.20 | €911.20 | 404 |
| 2026-08-05 | €918.00 | €930.40 | €914.80 | €928.60 | 173 |
| 2026-08-04 | €898.80 | €925.20 | €895.00 | €920.40 | 387 |
| 2026-08-03 | €895.00 | €896.40 | €875.40 | €884.20 | 606 |
| 2026-07-31 | €899.40 | €905.40 | €883.80 | €891.00 | 449 |
| 2026-07-30 | €859.20 | €880.80 | €854.40 | €873.60 | 416 |
| 2026-07-29 | €905.60 | €915.00 | €867.40 | €870.80 | 416 |
| 2026-07-28 | €915.00 | €921.20 | €891.40 | €908.60 | 637 |
| 2026-07-27 | €941.60 | €955.60 | €919.80 | €919.80 | 341 |
| 2026-07-24 | €945.40 | €955.00 | €927.40 | €941.60 | 223 |
| 2026-07-23 | €964.20 | €964.20 | €939.00 | €939.00 | 172 |
| 2026-07-22 | €947.40 | €969.20 | €947.40 | €957.80 | 255 |
| 2026-07-21 | €933.60 | €945.40 | €933.40 | €945.40 | 89 |
| 2026-07-20 | €928.80 | €945.40 | €928.20 | €933.40 | 221 |
| 2026-07-17 | €950.60 | €955.00 | €921.00 | €941.40 | 459 |
| 2026-07-16 | €1,003.50 | €1,006.00 | €973.00 | €974.60 | 173 |
| 2026-07-15 | €1,000.00 | €1,005.00 | €987.80 | €990.60 | 408 |
| 2026-07-14 | €918.00 | €990.40 | €915.40 | €980.00 | 2,753 |
| 2026-07-13 | €917.60 | €929.60 | €917.60 | €918.80 | 334 |
| 2026-07-10 | €921.20 | €931.60 | €919.40 | €922.60 | 303 |
| 2026-07-09 | €905.00 | €929.40 | €905.00 | €927.00 | 175 |
| 2026-07-08 | €905.60 | €906.40 | €891.80 | €891.80 | 105 |
| 2026-07-07 | €925.60 | €930.20 | €907.40 | €913.00 | 371 |
| 2026-07-06 | €896.80 | €922.40 | €896.80 | €922.20 | 116 |
| 2026-07-03 | €897.60 | €897.60 | €891.20 | €891.20 | 15 |
| 2026-07-02 | €897.00 | €904.80 | €892.80 | €895.80 | 147 |
| 2026-07-01 | €886.00 | €898.20 | €883.60 | €898.20 | 262 |
| 2026-06-30 | €900.40 | €901.20 | €888.60 | €888.60 | 216 |
| 2026-06-29 | €898.60 | €907.20 | €895.00 | €896.00 | 369 |
| 2026-06-26 | €941.20 | €942.60 | €895.40 | €905.40 | 365 |
| 2026-06-25 | €950.20 | €969.80 | €943.80 | €957.80 | 569 |
| 2026-06-24 | €960.40 | €968.40 | €948.20 | €956.40 | 303 |
| 2026-06-23 | €961.00 | €967.20 | €940.00 | €962.20 | 781 |
| 2026-06-22 | €955.00 | €974.60 | €955.00 | €960.00 | 824 |
| 2026-06-19 | €951.00 | €954.00 | €951.00 | €951.80 | 20 |
| 2026-06-18 | €964.40 | €978.20 | €963.40 | €967.60 | 195 |
| 2026-06-17 | €939.80 | €965.00 | €939.80 | €965.00 | 217 |
| 2026-06-16 | €930.00 | €943.00 | €930.00 | €941.60 | 230 |
| 2026-06-15 | €930.80 | €940.00 | €927.40 | €934.00 | 257 |
| 2026-06-12 | €903.20 | €925.80 | €902.00 | €924.40 | 191 |
| 2026-06-11 | €874.40 | €881.20 | €870.80 | €879.00 | 344 |
| 2026-06-10 | €891.00 | €895.40 | €874.40 | €874.40 | 279 |
| 2026-06-09 | €911.60 | €913.60 | €880.40 | €882.20 | 285 |
| 2026-06-08 | €895.60 | €919.20 | €895.60 | €914.20 | 383 |
| 2026-06-05 | €939.20 | €943.40 | €924.00 | €924.00 | 459 |
| 2026-06-04 | €901.40 | €936.00 | €898.00 | €936.00 | 101 |
| 2026-06-03 | €914.80 | €914.80 | €890.20 | €893.00 | 645 |
| 2026-06-02 | €901.80 | €921.60 | €894.60 | €918.40 | 173 |
| 2026-06-01 | €876.20 | €893.20 | €870.60 | €893.20 | 123 |
| 2026-05-29 | €870.80 | €879.00 | €860.20 | €876.00 | 99 |
| 2026-05-28 | €859.40 | €860.40 | €847.40 | €858.20 | 35 |
| 2026-05-27 | €854.40 | €865.00 | €845.20 | €849.40 | 156 |
| 2026-05-26 | €868.40 | €872.20 | €854.40 | €854.40 | 281 |
| 2026-05-25 | €859.80 | €876.00 | €859.80 | €869.00 | 58 |
| 2026-05-22 | €857.60 | €860.60 | €853.20 | €859.80 | 258 |
| 2026-05-21 | €844.20 | €854.60 | €838.20 | €838.20 | 229 |
| 2026-05-20 | €802.40 | €830.80 | €802.40 | €828.60 | 212 |
| 2026-05-19 | €808.80 | €816.20 | €801.40 | €801.40 | 10 |
| 2026-05-18 | €803.20 | €820.20 | €803.20 | €813.20 | 217 |
| 2026-05-15 | €832.00 | €832.00 | €813.60 | €821.40 | 196 |
| 2026-05-14 | €822.00 | €832.60 | €822.00 | €830.80 | 170 |
| 2026-05-13 | €805.60 | €817.00 | €803.60 | €814.80 | 206 |
| 2026-05-12 | €800.00 | €804.00 | €786.00 | €793.20 | 92 |
| 2026-05-11 | €792.60 | €803.20 | €786.80 | €800.60 | 122 |
| 2026-05-08 | €790.20 | €797.20 | €789.20 | €794.60 | 222 |
| 2026-05-07 | €801.20 | €801.40 | €790.40 | €794.40 | 126 |
| 2026-05-06 | €784.60 | €800.60 | €784.60 | €799.60 | 293 |
| 2026-05-05 | €777.00 | €786.00 | €774.00 | €785.80 | 240 |
| 2026-05-04 | €790.40 | €790.40 | €771.40 | €771.40 | 295 |
| 2026-04-30 | €773.60 | €786.00 | €771.00 | €785.60 | 110 |
| 2026-04-29 | €793.20 | €795.60 | €776.40 | €776.40 | 319 |
| 2026-04-28 | €799.60 | €805.00 | €793.00 | €793.20 | 532 |
| 2026-04-27 | €790.40 | €796.60 | €786.60 | €792.60 | 56 |
| 2026-04-24 | €796.40 | €796.80 | €786.40 | €786.60 | 265 |
| 2026-04-23 | €797.20 | €804.40 | €794.00 | €804.40 | 147 |
| 2026-04-22 | €795.80 | €800.00 | €791.80 | €799.40 | 75 |
| 2026-04-21 | €800.00 | €806.60 | €792.80 | €792.80 | 83 |
| 2026-04-20 | €781.20 | €793.00 | €778.00 | €790.40 | 136 |
| 2026-04-17 | €763.40 | €782.80 | €763.40 | €782.60 | 157 |
| 2026-04-16 | €765.00 | €770.40 | €760.60 | €766.60 | 201 |
| 2026-04-15 | €775.80 | €784.20 | €767.40 | €767.40 | 355 |
| 2026-04-14 | €757.00 | €767.60 | €751.40 | €767.60 | 257 |
| 2026-04-13 | €784.60 | €784.60 | €740.00 | €748.20 | 1,353 |
| 2026-04-10 | €773.00 | €773.00 | €766.40 | €769.80 | 950 |
| 2026-04-09 | €771.20 | €775.40 | €767.00 | €772.00 | 234 |
| 2026-04-08 | €765.80 | €782.60 | €765.40 | €767.40 | 232 |
| 2026-04-07 | €740.20 | €744.80 | €738.00 | €743.20 | 324 |
| 2026-04-02 | €736.90 | €746.60 | €722.00 | €746.60 | 276 |
| 2026-04-01 | €738.70 | €747.80 | €737.20 | €747.70 | 320 |
| 2026-03-31 | €712.00 | €716.00 | €707.10 | €714.50 | 193 |
| 2026-03-30 | €696.80 | €713.30 | €696.80 | €713.30 | 199 |
| 2026-03-27 | €711.20 | €711.20 | €700.10 | €701.20 | 236 |
| 2026-03-26 | €724.10 | €728.60 | €713.50 | €713.50 | 188 |
| 2026-03-25 | €725.00 | €731.70 | €724.60 | €728.60 | 151 |
| 2026-03-24 | €714.80 | €727.60 | €708.50 | €722.50 | 420 |
| 2026-03-23 | €701.10 | €732.80 | €696.10 | €720.50 | 582 |
| 2026-03-20 | €698.30 | €709.90 | €696.60 | €706.40 | 123 |
| 2026-03-19 | €697.60 | €700.30 | €689.90 | €695.00 | 242 |
| 2026-03-18 | €708.40 | €708.40 | €696.70 | €703.80 | 182 |
| 2026-03-17 | €691.10 | €705.80 | €690.50 | €699.20 | 292 |
| 2026-03-16 | €687.40 | €697.60 | €681.80 | €692.60 | 2,254 |
| 2026-03-13 | €687.90 | €692.50 | €684.30 | €688.80 | 137 |
| 2026-03-12 | €702.50 | €704.80 | €686.40 | €689.00 | 349 |
| 2026-03-11 | €721.40 | €721.40 | €701.20 | €705.80 | 586 |
| 2026-03-10 | €716.40 | €723.60 | €710.10 | €721.90 | 314 |
| 2026-03-09 | €693.90 | €701.30 | €693.10 | €701.30 | 982 |
| 2026-03-06 | €725.20 | €725.20 | €694.80 | €708.50 | 557 |
| 2026-03-05 | €747.00 | €749.10 | €730.50 | €730.50 | 303 |
| 2026-03-04 | €741.00 | €751.30 | €737.90 | €750.70 | 99 |
| 2026-03-03 | €726.70 | €730.90 | €715.20 | €730.90 | 2,547 |
| 2026-03-02 | €715.90 | €743.80 | €710.50 | €738.30 | 1,118 |
| 2026-02-27 | €785.50 | €787.00 | €745.90 | €745.90 | 203 |
| 2026-02-26 | €780.90 | €793.50 | €780.20 | €792.80 | 188 |
| 2026-02-25 | €765.10 | €776.80 | €765.10 | €776.80 | 224 |
| 2026-02-24 | €757.00 | €768.70 | €749.40 | €762.40 | 883 |
| 2026-02-23 | €780.00 | €782.60 | €750.50 | €757.70 | 401 |
| 2026-02-20 | €789.90 | €789.90 | €770.80 | €779.50 | 122 |
| 2026-02-19 | €794.90 | €794.90 | €780.50 | €782.20 | 299 |
| 2026-02-18 | €775.40 | €799.40 | €775.40 | €795.80 | 424 |
| 2026-02-17 | €762.80 | €776.90 | €762.80 | €774.80 | 340 |
| 2026-02-16 | €769.70 | €769.70 | €758.00 | €765.20 | 60 |
| 2026-02-13 | €767.00 | €767.00 | €734.40 | €757.00 | 590 |
| 2026-02-12 | €796.20 | €813.00 | €795.50 | €795.50 | 93 |
| 2026-02-11 | €798.70 | €815.80 | €789.60 | €792.40 | 157 |
| 2026-02-10 | €795.60 | €806.00 | €792.00 | €792.70 | 423 |
| 2026-02-09 | €784.80 | €793.90 | €781.80 | €793.90 | 199 |
| 2026-02-06 | €757.70 | €788.30 | €757.70 | €779.40 | 229 |
| 2026-02-05 | €775.10 | €776.30 | €745.30 | €760.20 | 864 |
| 2026-02-04 | €796.90 | €797.10 | €771.80 | €780.10 | 281 |
| 2026-02-03 | €803.80 | €816.10 | €797.70 | €797.70 | 222 |
| 2026-02-02 | €779.90 | €799.40 | €775.00 | €798.80 | 191 |
| 2026-01-30 | €777.30 | €792.90 | €777.30 | €783.30 | 123 |
| 2026-01-29 | €780.00 | €793.30 | €776.40 | €778.90 | 468 |
| 2026-01-28 | €777.50 | €781.20 | €775.90 | €779.90 | 98 |
| 2026-01-27 | €787.90 | €788.80 | €771.40 | €777.80 | 160 |
| 2026-01-26 | €774.80 | €784.10 | €772.40 | €780.20 | 313 |
| 2026-01-23 | €815.90 | €815.90 | €786.90 | €787.90 | 675 |
| 2026-01-22 | €823.90 | €823.90 | €818.20 | €822.80 | 124 |
| 2026-01-21 | €805.00 | €824.10 | €805.00 | €823.90 | 291 |
| 2026-01-20 | €806.40 | €817.70 | €799.70 | €813.10 | 456 |
| 2026-01-19 | €818.00 | €826.00 | €816.60 | €820.40 | 419 |
| 2026-01-16 | €843.00 | €846.00 | €830.00 | €833.80 | 427 |
| 2026-01-15 | €794.30 | €835.40 | €787.50 | €835.40 | 436 |
| 2026-01-14 | €798.70 | €803.30 | €790.30 | €797.50 | 268 |
| 2026-01-13 | €813.80 | €817.00 | €800.20 | €808.60 | 157 |
| 2026-01-12 | €797.90 | €805.00 | €793.70 | €805.00 | 187 |
| 2026-01-09 | €801.30 | €811.80 | €801.30 | €808.80 | 371 |
| 2026-01-08 | €803.10 | €809.00 | €801.80 | €809.00 | 284 |
| 2026-01-07 | €821.20 | €821.20 | €808.00 | €808.50 | 240 |
| 2026-01-06 | €809.60 | €818.80 | €809.60 | €817.30 | 224 |
| 2026-01-05 | €781.50 | €820.00 | €778.50 | €808.90 | 704 |
| 2026-01-02 | €754.10 | €763.30 | €750.20 | €762.30 | 821 |
| 2025-12-30 | €759.60 | €760.80 | €758.40 | €760.10 | 400 |
| 2025-12-29 | €769.60 | €773.90 | €759.80 | €761.60 | 403 |
| 2025-12-23 | €764.00 | €765.90 | €761.70 | €765.90 | 244 |
| 2025-12-22 | €764.40 | €768.20 | €762.70 | €767.80 | 353 |
| 2025-12-19 | €748.40 | €764.80 | €747.80 | €764.40 | 563 |
| 2025-12-18 | €744.40 | €760.10 | €744.00 | €755.40 | 353 |
| 2025-12-17 | €748.30 | €756.30 | €744.50 | €744.50 | 189 |
| 2025-12-16 | €765.10 | €765.10 | €750.00 | €750.00 | 200 |
| 2025-12-15 | €763.00 | €768.60 | €760.00 | €762.80 | 376 |
| 2025-12-12 | €779.10 | €781.10 | €764.20 | €764.20 | 232 |
| 2025-12-11 | €756.80 | €770.00 | €756.30 | €769.30 | 234 |
| 2025-12-10 | €757.20 | €758.30 | €749.80 | €758.30 | 740 |
| 2025-12-09 | €745.70 | €757.90 | €743.30 | €757.90 | 239 |
| 2025-12-08 | €734.70 | €745.80 | €732.90 | €745.00 | 312 |
| 2025-12-05 | €717.40 | €730.90 | €717.40 | €729.80 | 193 |
| 2025-12-04 | €716.60 | €720.60 | €715.90 | €719.10 | 58 |
| 2025-12-03 | €695.60 | €710.60 | €695.60 | €710.60 | 69 |
| 2025-12-02 | €697.10 | €702.70 | €695.90 | €702.30 | 81 |
| 2025-12-01 | €706.90 | €709.90 | €697.00 | €697.00 | 615 |
| 2025-11-28 | €704.40 | €716.10 | €704.40 | €716.10 | 187 |
| 2025-11-27 | €703.90 | €704.20 | €701.40 | €701.40 | 18 |
| 2025-11-26 | €700.70 | €705.90 | €692.50 | €705.90 | 146 |
| 2025-11-25 | €686.40 | €691.10 | €677.50 | €687.00 | 46 |
| 2025-11-24 | €669.50 | €686.50 | €669.50 | €684.30 | 159 |
| 2025-11-21 | €671.30 | €678.30 | €661.10 | €664.20 | 292 |
| 2025-11-20 | €686.40 | €708.30 | €685.70 | €690.80 | 205 |
| 2025-11-19 | €668.60 | €676.60 | €668.60 | €675.90 | 151 |
| 2025-11-18 | €668.50 | €674.50 | €661.30 | €674.50 | 595 |
| 2025-11-17 | €684.20 | €686.60 | €677.00 | €680.90 | 276 |
| 2025-11-14 | €691.00 | €693.10 | €670.60 | €687.30 | 1,011 |
| 2025-11-13 | €725.10 | €725.10 | €708.90 | €709.70 | 154 |
| 2025-11-12 | €700.90 | €723.70 | €700.90 | €719.20 | 208 |
| 2025-11-11 | €687.50 | €692.10 | €687.50 | €692.10 | 260 |
| 2025-11-10 | €679.80 | €696.00 | €679.80 | €684.80 | 141 |
| 2025-11-07 | €684.50 | €684.50 | €663.00 | €663.00 | 188 |
| 2025-11-06 | €688.80 | €691.40 | €676.10 | €676.10 | 222 |
| 2025-11-05 | €685.80 | €691.20 | €683.40 | €689.60 | 59 |
| 2025-11-04 | €674.10 | €701.40 | €670.80 | €694.60 | 524 |
| 2025-11-03 | €683.60 | €687.50 | €683.60 | €687.50 | 64 |
| 2025-10-31 | €681.00 | €685.10 | €679.30 | €684.90 | 324 |
| 2025-10-30 | €676.60 | €695.90 | €673.80 | €690.70 | 315 |
| 2025-10-29 | €680.60 | €684.40 | €677.20 | €682.30 | 215 |
| 2025-10-28 | €679.90 | €680.90 | €677.20 | €677.20 | 1,166 |
| 2025-10-27 | €678.90 | €682.40 | €678.10 | €681.90 | 379 |
| 2025-10-24 | €647.80 | €672.00 | €647.60 | €672.00 | 96 |
| 2025-10-23 | €645.60 | €645.90 | €643.30 | €645.90 | 81 |
| 2025-10-22 | €654.80 | €658.40 | €645.20 | €646.10 | 221 |
| 2025-10-21 | €649.10 | €658.20 | €649.10 | €655.50 | 238 |
| 2025-10-20 | €646.10 | €655.60 | €643.70 | €652.80 | 282 |
| 2025-10-17 | €642.20 | €653.60 | €634.60 | €640.50 | 1,622 |
| 2025-10-16 | €659.00 | €669.00 | €659.00 | €668.60 | 80 |
| 2025-10-15 | €665.80 | €675.60 | €664.10 | €666.00 | 558 |
| 2025-10-14 | €683.40 | €690.00 | €646.60 | €662.60 | 820 |
| 2025-10-13 | €669.50 | €683.50 | €667.60 | €683.20 | 479 |
| 2025-10-10 | €674.00 | €682.90 | €660.30 | €660.30 | 315 |
| 2025-10-09 | €668.90 | €674.00 | €667.30 | €672.40 | 501 |