The Goldman Sachs Group, Inc. - GOS.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	717.4	729.8	729.8	730.9	717.4	183
December 04, 2025	716.6	719.1	719.1	720.6	715.9	58
December 03, 2025	695.6	710.6	710.6	710.6	695.6	69
December 02, 2025	697.1	702.3	702.3	702.7	695.9	81
December 01, 2025	706.9	697	693	709.9	697	615
November 28, 2025	704.4	716.1	716.1	716.1	704.4	187
November 27, 2025	703.9	701.4	701.4	704.2	701.4	18
November 26, 2025	700.7	705.9	705.9	705.9	692.5	146
November 25, 2025	686.4	687	687	691.1	677.5	46
November 24, 2025	669.5	684.3	684.3	686.5	669.5	159
November 21, 2025	671.3	664.2	664.2	678.3	661.1	292
November 20, 2025	686.4	690.8	690.8	708.3	685.7	205
November 19, 2025	668.6	675.9	675.9	676.6	668.6	151
November 18, 2025	668.5	674.5	674.5	674.5	661.3	595
November 17, 2025	684.2	680.9	680.9	686.6	677	276
November 14, 2025	691	687.3	687.3	693.1	670.6	1,011
November 13, 2025	725.1	709.7	709.7	725.1	708.9	154
November 12, 2025	700.9	719.2	719.2	723.7	700.9	208
November 11, 2025	687.5	692.1	692.1	692.1	687.5	260
November 10, 2025	679.8	684.8	684.8	696	679.8	141
November 07, 2025	684.5	663	663	684.5	663	188
November 06, 2025	688.8	676.1	676.1	691.4	676.1	222
November 05, 2025	685.8	689.6	689.6	691.2	683.4	59
November 04, 2025	674.1	694.6	694.6	701.4	670.8	524
November 03, 2025	683.6	687.5	687.5	687.5	683.6	64
October 31, 2025	681	684.9	684.9	685.1	679.3	324
October 30, 2025	676.6	690.7	690.7	695.9	673.8	315
October 29, 2025	680.6	682.3	682.3	684.4	677.2	215
October 28, 2025	679.9	677.2	677.2	680.9	677.2	1,166
October 27, 2025	678.9	681.9	681.9	682.4	678.1	379
October 24, 2025	647.8	672	672	672	647.6	96
October 23, 2025	645.6	645.9	645.9	645.9	643.3	81
October 22, 2025	654.8	646.1	646.1	658.4	645.2	221
October 21, 2025	649.1	655.5	655.5	658.2	649.1	238
October 20, 2025	646.1	652.8	652.8	655.6	643.7	282
October 17, 2025	642.2	640.5	640.5	653.6	634.6	1,622
October 16, 2025	659	668.6	668.6	669	659	80
October 15, 2025	665.8	666	666	675.6	664.1	558
October 14, 2025	683.4	662.6	662.6	690	646.6	820
October 13, 2025	669.5	683.2	683.2	683.5	667.6	479
October 10, 2025	674	660.3	660.3	682.9	660.3	315
October 09, 2025	668.9	672.4	672.4	674	667.3	501
October 08, 2025	667.9	676.2	676.2	683.7	667.9	498
October 07, 2025	684.8	675.5	675.5	688.4	675.5	136
October 06, 2025	682	683.3	683.3	685.7	673	552
October 03, 2025	669.6	672.6	672.6	672.6	665	299
October 02, 2025	673.4	661.6	661.6	673.4	661.3	420
October 01, 2025	671.5	674.8	674.8	675.8	668.2	260
September 30, 2025	683	674.1	674.1	688	671.3	320
September 29, 2025	689.1	681	681	689.1	681	250
September 26, 2025	682.5	686.3	686.3	690.6	682.2	74
September 25, 2025	677.1	682.2	682.2	683	671	480
September 24, 2025	683.4	683.8	683.8	691.3	683.4	74
September 23, 2025	682.8	692.1	692.1	693.9	680.9	325
September 22, 2025	686.9	683.3	683.3	686.9	678.3	122
September 19, 2025	684.6	682.1	682.1	685.5	680	157
September 18, 2025	676.9	680.1	680.1	681.3	674.6	102
September 17, 2025	662	669.2	669.2	670.2	660	258
September 16, 2025	667.2	659.4	659.4	667.7	657.7	354
September 15, 2025	668.2	667.6	667.6	673	665.8	389

The Goldman Sachs Group, Inc. (GOS.DE) XETRA