Goldman Sachs Group Inc. (GOS.DE)
613.70
7.60 (1.25%)
At close: Jan 23, 2025, 5:21 PM
GOS.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2025 | 608.10 | 616.10 | 606.20 | 613.70 | 7.60 | 1.25% | 699 |
| Jan 22, 2025 | 610.00 | 612.20 | 605.60 | 606.10 | 8.60 | 1.44% | 1,150 |
| Jan 21, 2025 | 608.60 | 609.60 | 588.00 | 597.50 | -17.90 | -2.91% | 2,817 |
| Jan 20, 2025 | 614.90 | 615.40 | 610.80 | 615.40 | 9.30 | 1.53% | 1,030 |
| Jan 17, 2025 | 597.00 | 606.10 | 597.00 | 606.10 | 11.00 | 1.85% | 792 |
| Jan 16, 2025 | 590.80 | 596.10 | 583.60 | 595.10 | 12.40 | 2.13% | 1,191 |
| Jan 15, 2025 | 564.30 | 590.30 | 556.60 | 582.70 | 30.90 | 5.60% | 4,396 |
| Jan 14, 2025 | 552.80 | 555.70 | 550.50 | 551.80 | 4.00 | 0.73% | 171 |
| Jan 13, 2025 | 547.20 | 554.50 | 543.00 | 547.80 | 1.60 | 0.29% | 624 |
| Jan 10, 2025 | 562.50 | 562.60 | 546.20 | 546.20 | -18.60 | -3.29% | 255 |
| Jan 9, 2025 | 564.30 | 564.80 | 562.70 | 564.80 | 6.00 | 1.07% | 29 |
| Jan 8, 2025 | 564.30 | 567.00 | 558.00 | 558.80 | 1.80 | 0.32% | 392 |
| Jan 7, 2025 | 565.10 | 566.20 | 554.40 | 557.00 | -11.40 | -2.01% | 161 |
| Jan 6, 2025 | 560.30 | 568.40 | 557.20 | 568.40 | 8.70 | 1.55% | 427 |
| Jan 3, 2025 | 560.90 | 564.20 | 556.30 | 559.70 | -5.00 | -0.89% | 386 |
| Jan 2, 2025 | 556.40 | 565.50 | 553.40 | 564.70 | 17.00 | 3.10% | 311 |
| Dec 30, 2024 | 546.80 | 552.60 | 546.80 | 547.70 | -4.70 | -0.85% | 123 |
| Dec 27, 2024 | 556.60 | 560.00 | 551.60 | 552.40 | 6.10 | 1.12% | 403 |
| Dec 23, 2024 | 546.30 | 548.10 | 542.40 | 546.30 | 0.00 | 0.00% | 81 |
| Dec 20, 2024 | 532.80 | 547.30 | 527.80 | 546.30 | 6.40 | 1.19% | 444 |
| Dec 19, 2024 | 534.30 | 544.30 | 532.70 | 539.90 | -10.20 | -1.85% | 422 |
| Dec 18, 2024 | 550.00 | 552.90 | 549.10 | 550.10 | -0.70 | -0.13% | 436 |
| Dec 17, 2024 | 559.40 | 560.30 | 547.40 | 550.80 | -2.40 | -0.43% | 253 |
| Dec 16, 2024 | 558.40 | 560.00 | 551.20 | 553.20 | -7.20 | -1.28% | 220 |
| Dec 13, 2024 | 566.50 | 568.40 | 559.10 | 560.40 | -2.60 | -0.46% | 95 |
| Dec 12, 2024 | 561.50 | 567.20 | 561.50 | 563.00 | 1.40 | 0.25% | 157 |
| Dec 11, 2024 | 558.50 | 562.50 | 556.00 | 561.60 | -1.70 | -0.30% | 372 |
| Dec 10, 2024 | 562.30 | 567.10 | 561.80 | 563.30 | -2.40 | -0.42% | 181 |
| Dec 9, 2024 | 569.20 | 569.40 | 561.70 | 565.70 | 0.80 | 0.14% | 501 |
| Dec 6, 2024 | 564.40 | 568.70 | 562.20 | 564.90 | -5.00 | -0.88% | 397 |
| Dec 5, 2024 | 572.70 | 572.70 | 568.60 | 569.90 | 1.10 | 0.19% | 230 |
| Dec 4, 2024 | 573.30 | 575.20 | 568.80 | 568.80 | -4.60 | -0.80% | 665 |
| Dec 3, 2024 | 574.70 | 580.80 | 568.70 | 573.40 | -4.10 | -0.71% | 341 |
| Dec 2, 2024 | 576.50 | 579.20 | 574.50 | 577.50 | -1.80 | -0.31% | 266 |
| Nov 29, 2024 | 577.10 | 579.30 | 574.60 | 579.30 | 0.40 | 0.07% | 173 |
| Nov 28, 2024 | 580.30 | 583.00 | 575.10 | 578.90 | 4.20 | 0.73% | 127 |
| Nov 27, 2024 | 576.90 | 578.70 | 574.70 | 574.70 | 2.30 | 0.40% | 264 |
| Nov 26, 2024 | 576.60 | 576.60 | 566.50 | 572.40 | -3.30 | -0.57% | 58 |
| Nov 25, 2024 | 587.10 | 587.10 | 575.70 | 575.70 | -2.60 | -0.45% | 266 |
| Nov 22, 2024 | 569.20 | 578.30 | 569.20 | 578.30 | 9.50 | 1.67% | 440 |
| Nov 21, 2024 | 551.40 | 568.80 | 548.80 | 568.80 | 14.80 | 2.67% | 341 |
| Nov 20, 2024 | 549.50 | 554.20 | 549.10 | 554.00 | 1.30 | 0.24% | 260 |
| Nov 19, 2024 | 556.80 | 558.20 | 546.20 | 552.70 | -8.00 | -1.43% | 273 |
| Nov 18, 2024 | 562.90 | 564.30 | 554.50 | 560.70 | -1.70 | -0.30% | 503 |
| Nov 15, 2024 | 555.10 | 562.70 | 551.80 | 562.40 | 0.30 | 0.05% | 264 |
| Nov 14, 2024 | 565.00 | 572.30 | 562.10 | 562.10 | -8.60 | -1.51% | 555 |
| Nov 13, 2024 | 557.40 | 570.70 | 557.00 | 570.70 | 8.10 | 1.44% | 172 |
| Nov 12, 2024 | 568.70 | 569.90 | 562.50 | 562.60 | 0.00 | 0.00% | 659 |
| Nov 11, 2024 | 555.10 | 570.10 | 551.10 | 562.60 | 12.60 | 2.29% | 850 |
| Nov 8, 2024 | 540.60 | 553.80 | 540.10 | 550.00 | 6.10 | 1.12% | 972 |