The Goldman Sachs Group, Inc. (ETR:GOS)
Germany
· Delayed Price · Currency is EUR 730.50
-20.20 (-2.69%)
Mar 5, 2026, 5:35 PM CET
The Goldman Sachs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 747.00 | 749.10 | 730.50 | 730.50 | 730.50 | -2.69% | 303 |
| Mar 4, 2026 | 741.00 | 751.30 | 737.90 | 750.70 | 750.70 | 2.71% | 98 |
| Mar 3, 2026 | 726.70 | 730.90 | 715.20 | 730.90 | 730.90 | -1.00% | 2,547 |
| Mar 2, 2026 | 715.90 | 743.80 | 710.50 | 738.30 | 738.30 | -1.02% | 1,118 |
| Feb 27, 2026 | 785.50 | 787.00 | 745.90 | 745.90 | 742.09 | -5.92% | 191 |
| Feb 26, 2026 | 780.90 | 793.50 | 780.20 | 792.80 | 788.75 | 2.06% | 188 |
| Feb 25, 2026 | 765.10 | 776.80 | 765.10 | 776.80 | 772.83 | 1.89% | 224 |
| Feb 24, 2026 | 757.00 | 768.70 | 749.40 | 762.40 | 758.51 | 0.62% | 883 |
| Feb 23, 2026 | 780.00 | 782.60 | 750.50 | 757.70 | 753.83 | -2.80% | 401 |
| Feb 20, 2026 | 789.90 | 789.90 | 770.80 | 779.50 | 775.52 | -0.35% | 122 |
| Feb 19, 2026 | 794.90 | 794.90 | 780.50 | 782.20 | 778.21 | -1.71% | 299 |
| Feb 18, 2026 | 775.40 | 799.40 | 775.40 | 795.80 | 791.74 | 2.71% | 424 |
| Feb 17, 2026 | 762.80 | 776.90 | 762.80 | 774.80 | 770.84 | 1.25% | 340 |
| Feb 16, 2026 | 769.70 | 769.70 | 758.00 | 765.20 | 761.29 | 1.08% | 60 |
| Feb 13, 2026 | 767.00 | 767.00 | 734.40 | 757.00 | 753.13 | -4.84% | 585 |
| Feb 12, 2026 | 796.20 | 813.00 | 795.50 | 795.50 | 791.44 | 0.39% | 93 |
| Feb 11, 2026 | 798.70 | 815.80 | 789.60 | 792.40 | 788.35 | -0.04% | 157 |
| Feb 10, 2026 | 795.60 | 806.00 | 792.00 | 792.70 | 788.65 | -0.15% | 423 |
| Feb 9, 2026 | 784.80 | 793.90 | 781.80 | 793.90 | 789.85 | 1.86% | 193 |
| Feb 6, 2026 | 757.70 | 788.30 | 757.70 | 779.40 | 775.42 | 2.53% | 229 |
| Feb 5, 2026 | 775.10 | 776.30 | 745.30 | 760.20 | 756.32 | -2.55% | 424 |
| Feb 4, 2026 | 796.90 | 797.10 | 771.80 | 780.10 | 776.12 | -2.21% | 281 |
| Feb 3, 2026 | 803.80 | 816.10 | 797.70 | 797.70 | 793.63 | -0.14% | 214 |
| Feb 2, 2026 | 779.90 | 799.40 | 775.00 | 798.80 | 794.72 | 1.98% | 191 |
| Jan 30, 2026 | 777.30 | 792.90 | 777.30 | 783.30 | 779.30 | 0.56% | 83 |
| Jan 29, 2026 | 780.00 | 793.30 | 776.40 | 778.90 | 774.92 | -0.13% | 468 |
| Jan 28, 2026 | 777.50 | 781.20 | 775.90 | 779.90 | 775.92 | 0.27% | 98 |
| Jan 27, 2026 | 787.90 | 788.80 | 771.40 | 777.80 | 773.83 | -0.31% | 160 |
| Jan 26, 2026 | 774.80 | 784.10 | 772.40 | 780.20 | 776.22 | -0.98% | 313 |
| Jan 23, 2026 | 815.90 | 815.90 | 786.90 | 787.90 | 783.88 | -4.24% | 649 |
| Jan 22, 2026 | 823.90 | 823.90 | 818.20 | 822.80 | 818.60 | -0.13% | 109 |
| Jan 21, 2026 | 805.00 | 824.10 | 805.00 | 823.90 | 819.69 | 1.33% | 283 |
| Jan 20, 2026 | 806.40 | 817.70 | 799.70 | 813.10 | 808.95 | -0.89% | 453 |
| Jan 19, 2026 | 818.00 | 826.00 | 816.60 | 820.40 | 816.21 | -1.61% | 419 |
| Jan 16, 2026 | 843.00 | 846.00 | 830.00 | 833.80 | 829.54 | -0.19% | 427 |
| Jan 15, 2026 | 794.30 | 835.40 | 787.50 | 835.40 | 831.13 | 4.75% | 427 |
| Jan 14, 2026 | 798.70 | 803.30 | 790.30 | 797.50 | 793.43 | -1.37% | 268 |
| Jan 13, 2026 | 813.80 | 817.00 | 800.20 | 808.60 | 804.47 | 0.45% | 152 |
| Jan 12, 2026 | 797.90 | 805.00 | 793.70 | 805.00 | 800.89 | -0.47% | 185 |
| Jan 9, 2026 | 801.30 | 811.80 | 801.30 | 808.80 | 804.67 | -0.02% | 371 |
| Jan 8, 2026 | 803.10 | 809.00 | 801.80 | 809.00 | 804.87 | 0.06% | 284 |
| Jan 7, 2026 | 821.20 | 821.20 | 808.00 | 808.50 | 804.37 | -1.08% | 240 |
| Jan 6, 2026 | 809.60 | 818.80 | 809.60 | 817.30 | 813.13 | 1.04% | 224 |
| Jan 5, 2026 | 781.50 | 820.00 | 778.50 | 808.90 | 804.77 | 6.11% | 684 |
| Jan 2, 2026 | 754.10 | 763.30 | 750.20 | 762.30 | 758.41 | 0.29% | 821 |
| Dec 30, 2025 | 759.60 | 760.80 | 758.40 | 760.10 | 756.22 | -0.20% | 400 |
| Dec 29, 2025 | 769.60 | 773.90 | 759.80 | 761.60 | 757.71 | -0.56% | 403 |
| Dec 23, 2025 | 764.00 | 765.90 | 761.70 | 765.90 | 761.99 | -0.25% | 244 |
| Dec 22, 2025 | 764.40 | 768.20 | 762.70 | 767.80 | 763.88 | 0.44% | 353 |
| Dec 19, 2025 | 748.40 | 764.80 | 747.80 | 764.40 | 760.50 | 1.19% | 563 |
| Dec 18, 2025 | 744.40 | 760.10 | 744.00 | 755.40 | 751.54 | 1.46% | 353 |
| Dec 17, 2025 | 748.30 | 756.30 | 744.50 | 744.50 | 740.70 | -0.73% | 189 |
| Dec 16, 2025 | 765.10 | 765.10 | 750.00 | 750.00 | 746.17 | -1.68% | 200 |
| Dec 15, 2025 | 763.00 | 768.60 | 760.00 | 762.80 | 758.91 | -0.18% | 358 |
| Dec 12, 2025 | 779.10 | 781.10 | 764.20 | 764.20 | 760.30 | -0.66% | 229 |
| Dec 11, 2025 | 756.80 | 770.00 | 756.30 | 769.30 | 765.37 | 1.45% | 234 |
| Dec 10, 2025 | 757.20 | 758.30 | 749.80 | 758.30 | 754.43 | 0.05% | 740 |
| Dec 9, 2025 | 745.70 | 757.90 | 743.30 | 757.90 | 754.03 | 1.73% | 239 |
| Dec 8, 2025 | 734.70 | 745.80 | 732.90 | 745.00 | 741.20 | 2.08% | 312 |
| Dec 5, 2025 | 717.40 | 730.90 | 717.40 | 729.80 | 726.07 | 1.49% | 193 |
| Dec 4, 2025 | 716.60 | 720.60 | 715.90 | 719.10 | 715.43 | 1.20% | 58 |
| Dec 3, 2025 | 695.60 | 710.60 | 695.60 | 710.60 | 706.97 | 1.18% | 69 |
| Dec 2, 2025 | 697.10 | 702.70 | 695.90 | 702.30 | 698.71 | 0.76% | 81 |
| Dec 1, 2025 | 706.90 | 709.90 | 697.00 | 697.00 | 690.02 | -2.67% | 615 |
| Nov 28, 2025 | 704.40 | 716.10 | 704.40 | 716.10 | 708.93 | 2.10% | 187 |
| Nov 27, 2025 | 703.90 | 704.20 | 701.40 | 701.40 | 694.37 | -0.64% | 18 |
| Nov 26, 2025 | 700.70 | 705.90 | 692.50 | 705.90 | 698.83 | 2.75% | 146 |
| Nov 25, 2025 | 686.40 | 691.10 | 677.50 | 687.00 | 680.12 | 0.39% | 46 |
| Nov 24, 2025 | 669.50 | 686.50 | 669.50 | 684.30 | 677.45 | 3.03% | 159 |
| Nov 21, 2025 | 671.30 | 678.30 | 661.10 | 664.20 | 657.55 | -3.85% | 292 |
| Nov 20, 2025 | 686.40 | 708.30 | 685.70 | 690.80 | 683.88 | 2.20% | 205 |
| Nov 19, 2025 | 668.60 | 676.60 | 668.60 | 675.90 | 669.13 | 0.21% | 151 |
| Nov 18, 2025 | 668.50 | 674.50 | 661.30 | 674.50 | 667.74 | -0.94% | 595 |
| Nov 17, 2025 | 684.20 | 686.60 | 677.00 | 680.90 | 674.08 | -0.93% | 276 |
| Nov 14, 2025 | 691.00 | 693.10 | 670.60 | 687.30 | 680.42 | -3.16% | 1,011 |
| Nov 13, 2025 | 725.10 | 725.10 | 708.90 | 709.70 | 702.59 | -1.32% | 154 |
| Nov 12, 2025 | 700.90 | 723.70 | 700.90 | 719.20 | 712.00 | 3.92% | 208 |
| Nov 11, 2025 | 687.50 | 692.10 | 687.50 | 692.10 | 685.17 | 1.07% | 260 |
| Nov 10, 2025 | 679.80 | 696.00 | 679.80 | 684.80 | 677.94 | 3.29% | 141 |
| Nov 7, 2025 | 684.50 | 684.50 | 663.00 | 663.00 | 656.36 | -1.94% | 188 |
| Nov 6, 2025 | 688.80 | 691.40 | 676.10 | 676.10 | 669.33 | -1.96% | 222 |
| Nov 5, 2025 | 685.80 | 691.20 | 683.40 | 689.60 | 682.69 | -0.72% | 59 |
| Nov 4, 2025 | 674.10 | 701.40 | 670.80 | 694.60 | 687.64 | 1.03% | 524 |
| Nov 3, 2025 | 683.60 | 687.50 | 683.60 | 687.50 | 680.61 | 0.38% | 64 |
| Oct 31, 2025 | 681.00 | 685.10 | 679.30 | 684.90 | 678.04 | -0.84% | 324 |
| Oct 30, 2025 | 676.60 | 695.90 | 673.80 | 690.70 | 683.78 | 1.23% | 315 |
| Oct 29, 2025 | 680.60 | 684.40 | 677.20 | 682.30 | 675.47 | 0.75% | 215 |
| Oct 28, 2025 | 679.90 | 680.90 | 677.20 | 677.20 | 670.42 | -0.69% | 1,166 |
| Oct 27, 2025 | 678.90 | 682.40 | 678.10 | 681.90 | 675.07 | 1.47% | 379 |
| Oct 24, 2025 | 647.80 | 672.00 | 647.60 | 672.00 | 665.27 | 4.04% | 96 |
| Oct 23, 2025 | 645.60 | 645.90 | 643.30 | 645.90 | 639.43 | -0.03% | 81 |
| Oct 22, 2025 | 654.80 | 658.40 | 645.20 | 646.10 | 639.63 | -1.43% | 221 |
| Oct 21, 2025 | 649.10 | 658.20 | 649.10 | 655.50 | 648.93 | 0.41% | 238 |
| Oct 20, 2025 | 646.10 | 655.60 | 643.70 | 652.80 | 646.26 | 1.92% | 282 |
| Oct 17, 2025 | 642.20 | 653.60 | 634.60 | 640.50 | 634.08 | -4.20% | 1,622 |
| Oct 16, 2025 | 659.00 | 669.00 | 659.00 | 668.60 | 661.90 | 0.39% | 80 |
| Oct 15, 2025 | 665.80 | 675.60 | 664.10 | 666.00 | 659.33 | 0.51% | 558 |
| Oct 14, 2025 | 683.40 | 690.00 | 646.60 | 662.60 | 655.96 | -3.02% | 820 |
| Oct 13, 2025 | 669.50 | 683.50 | 667.60 | 683.20 | 676.36 | 3.47% | 479 |
| Oct 10, 2025 | 674.00 | 682.90 | 660.30 | 660.30 | 653.69 | -1.80% | 315 |