The Goldman Sachs Group, Inc. (FRA:GOS)
Germany
· Delayed Price · Currency is EUR 793.00
-2.00 (-0.25%)
At close: Apr 28, 2026
The Goldman Sachs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 797.60 | 803.80 | 792.80 | 793.00 | 793.00 | -0.25% | 14 |
| Apr 27, 2026 | 787.60 | 795.00 | 787.60 | 795.00 | 795.00 | 0.91% | 25 |
| Apr 24, 2026 | 796.00 | 796.00 | 787.80 | 787.80 | 787.80 | -1.89% | 150 |
| Apr 23, 2026 | 791.20 | 803.00 | 791.20 | 803.00 | 803.00 | 1.34% | 37 |
| Apr 22, 2026 | 793.00 | 793.00 | 792.40 | 792.40 | 792.40 | -1.57% | 1 |
| Apr 21, 2026 | 799.00 | 805.00 | 799.00 | 805.00 | 805.00 | 2.11% | 20 |
| Apr 20, 2026 | 783.80 | 792.00 | 783.80 | 788.40 | 788.40 | 0.51% | 38 |
| Apr 17, 2026 | 762.80 | 784.40 | 762.80 | 784.40 | 784.40 | 2.48% | 4 |
| Apr 16, 2026 | 762.00 | 767.40 | 762.00 | 765.40 | 765.40 | -0.23% | 170 |
| Apr 15, 2026 | 775.00 | 776.00 | 767.20 | 767.20 | 767.20 | 0.58% | 130 |
| Apr 14, 2026 | 754.20 | 762.80 | 754.20 | 762.80 | 762.80 | 0.87% | 76 |
| Apr 13, 2026 | 774.00 | 774.00 | 745.00 | 756.20 | 756.20 | -1.28% | 160 |
| Apr 10, 2026 | 769.60 | 769.60 | 766.00 | 766.00 | 766.00 | -1.26% | 36 |
| Apr 9, 2026 | 772.40 | 776.20 | 770.60 | 775.80 | 775.80 | 0.75% | 31 |
| Apr 8, 2026 | 771.00 | 775.60 | 766.80 | 770.00 | 770.00 | 3.91% | 163 |
| Apr 7, 2026 | 746.00 | 746.00 | 741.00 | 741.00 | 741.00 | 1.09% | 12 |
| Apr 2, 2026 | 727.70 | 746.50 | 727.70 | 733.00 | 733.00 | -1.89% | 39 |
| Apr 1, 2026 | 734.30 | 747.10 | 734.00 | 747.10 | 747.10 | 5.43% | 64 |
| Mar 31, 2026 | 708.60 | 708.60 | 708.60 | 708.60 | 708.60 | 0.61% | - |
| Mar 30, 2026 | 694.50 | 704.30 | 694.50 | 704.30 | 704.30 | -1.47% | 22 |
| Mar 27, 2026 | 714.80 | 714.80 | 714.80 | 714.80 | 714.80 | -0.97% | - |
| Mar 26, 2026 | 721.80 | 721.80 | 721.80 | 721.80 | 721.80 | -0.36% | - |
| Mar 25, 2026 | 724.40 | 724.40 | 724.40 | 724.40 | 724.40 | 2.27% | - |
| Mar 24, 2026 | 715.40 | 715.40 | 708.30 | 708.30 | 708.30 | -2.03% | 2 |
| Mar 23, 2026 | 694.80 | 723.00 | 694.80 | 723.00 | 723.00 | 2.47% | 105 |
| Mar 20, 2026 | 702.50 | 705.60 | 694.00 | 705.60 | 705.60 | 1.20% | 47 |
| Mar 19, 2026 | 704.00 | 704.00 | 696.70 | 697.20 | 697.20 | -1.13% | 20 |
| Mar 18, 2026 | 702.40 | 705.20 | 702.40 | 705.20 | 705.20 | 0.27% | 55 |
| Mar 17, 2026 | 688.40 | 703.30 | 687.40 | 703.30 | 703.30 | 2.52% | 29 |
| Mar 16, 2026 | 686.00 | 686.00 | 686.00 | 686.00 | 686.00 | 0.40% | 70 |
| Mar 13, 2026 | 680.80 | 685.90 | 680.80 | 683.30 | 683.30 | -0.48% | 230 |
| Mar 12, 2026 | 701.10 | 704.00 | 686.60 | 686.60 | 686.60 | -2.60% | 15 |
| Mar 11, 2026 | 717.30 | 718.90 | 704.90 | 704.90 | 704.90 | -2.10% | 308 |
| Mar 10, 2026 | 715.60 | 720.00 | 715.60 | 720.00 | 720.00 | 1.94% | 22 |
| Mar 9, 2026 | 691.30 | 706.30 | 691.30 | 706.30 | 706.30 | -1.68% | 40 |
| Mar 6, 2026 | 718.40 | 718.40 | 718.40 | 718.40 | 718.40 | 0.48% | - |
| Mar 5, 2026 | 742.70 | 745.90 | 715.00 | 715.00 | 715.00 | -4.88% | 150 |
| Mar 4, 2026 | 734.10 | 751.70 | 734.10 | 751.70 | 751.70 | 1.40% | 32 |
| Mar 3, 2026 | 727.30 | 741.30 | 720.80 | 741.30 | 741.30 | -0.16% | 26 |
| Mar 2, 2026 | 711.20 | 744.60 | 706.60 | 742.50 | 742.50 | 0.54% | 165 |
| Feb 27, 2026 | 782.30 | 782.30 | 738.50 | 738.50 | 734.69 | -6.13% | 70 |
| Feb 26, 2026 | 776.40 | 786.70 | 776.40 | 786.70 | 782.64 | 0.86% | 20 |
| Feb 25, 2026 | 762.10 | 780.00 | 762.10 | 780.00 | 775.98 | 2.74% | 49 |
| Feb 24, 2026 | 757.70 | 759.20 | 757.70 | 759.20 | 755.28 | -2.24% | 1 |
| Feb 23, 2026 | 772.90 | 776.60 | 772.90 | 776.60 | 772.60 | -0.04% | 15 |
| Feb 20, 2026 | 785.40 | 785.40 | 774.80 | 776.90 | 772.89 | -1.83% | 59 |
| Feb 19, 2026 | 791.40 | 791.40 | 791.40 | 791.40 | 787.32 | 2.04% | - |
| Feb 18, 2026 | 773.00 | 775.60 | 773.00 | 775.60 | 771.60 | 0.08% | 3 |
| Feb 17, 2026 | 756.40 | 775.00 | 756.40 | 775.00 | 771.00 | 1.92% | 22 |
| Feb 16, 2026 | 763.60 | 763.60 | 760.20 | 760.40 | 756.48 | 0.56% | 114 |
| Feb 13, 2026 | 761.80 | 764.80 | 756.20 | 756.20 | 752.30 | -1.27% | 20 |
| Feb 12, 2026 | 796.30 | 798.30 | 765.90 | 765.90 | 761.95 | -3.28% | 20 |
| Feb 11, 2026 | 795.60 | 797.60 | 791.60 | 791.90 | 787.82 | -0.43% | 28 |
| Feb 10, 2026 | 789.40 | 795.30 | 789.40 | 795.30 | 791.20 | 0.16% | 100 |
| Feb 9, 2026 | 781.50 | 795.50 | 781.40 | 794.00 | 789.91 | 4.36% | 105 |
| Feb 6, 2026 | 749.20 | 766.20 | 749.20 | 760.80 | 756.88 | 0.24% | 57 |
| Feb 5, 2026 | 772.20 | 772.20 | 746.30 | 759.00 | 755.09 | -4.09% | 25 |
| Feb 4, 2026 | 794.20 | 794.20 | 791.40 | 791.40 | 787.32 | -1.16% | 5 |
| Feb 3, 2026 | 799.40 | 800.70 | 799.40 | 800.70 | 796.57 | -0.52% | 25 |
| Feb 2, 2026 | 773.20 | 804.90 | 773.20 | 804.90 | 800.75 | 2.88% | 35 |
| Jan 30, 2026 | 783.50 | 783.50 | 780.90 | 782.40 | 778.37 | 0.22% | 38 |
| Jan 29, 2026 | 781.80 | 789.20 | 775.50 | 780.70 | 776.67 | -0.42% | 46 |
| Jan 28, 2026 | 776.80 | 784.00 | 776.80 | 784.00 | 779.96 | 0.51% | 6 |
| Jan 27, 2026 | 785.70 | 789.00 | 780.00 | 780.00 | 775.98 | -0.06% | 21 |
| Jan 26, 2026 | 771.20 | 780.50 | 768.50 | 780.50 | 776.48 | 0.35% | 167 |
| Jan 23, 2026 | 812.20 | 812.20 | 777.80 | 777.80 | 773.79 | -4.95% | 47 |
| Jan 22, 2026 | 813.80 | 819.60 | 813.80 | 818.30 | 814.08 | -0.33% | 36 |
| Jan 21, 2026 | 806.50 | 821.00 | 806.40 | 821.00 | 816.77 | 0.55% | 10 |
| Jan 20, 2026 | 812.70 | 816.50 | 800.00 | 816.50 | 812.29 | 1.01% | 37 |
| Jan 19, 2026 | 819.90 | 823.60 | 808.30 | 808.30 | 804.13 | -3.05% | 93 |
| Jan 16, 2026 | 848.00 | 849.50 | 831.40 | 833.70 | 829.40 | -0.17% | 143 |
| Jan 15, 2026 | 791.70 | 835.10 | 788.70 | 835.10 | 830.79 | 4.49% | 104 |
| Jan 14, 2026 | 800.50 | 802.20 | 795.00 | 799.20 | 795.08 | -0.10% | 129 |
| Jan 13, 2026 | 811.10 | 816.50 | 800.00 | 800.00 | 795.87 | 0.54% | 36 |
| Jan 12, 2026 | 795.20 | 797.40 | 795.20 | 795.70 | 791.60 | -2.03% | 7 |
| Jan 9, 2026 | 800.40 | 812.20 | 800.40 | 812.20 | 808.01 | 1.12% | 14 |
| Jan 8, 2026 | 800.40 | 806.80 | 800.40 | 803.20 | 799.06 | -0.63% | 50 |
| Jan 7, 2026 | 818.60 | 820.40 | 808.30 | 808.30 | 804.13 | -1.06% | 140 |
| Jan 6, 2026 | 811.10 | 819.10 | 808.20 | 817.00 | 812.79 | 1.23% | 41 |
| Jan 5, 2026 | 780.80 | 818.20 | 780.80 | 807.10 | 802.94 | 3.83% | 11 |
| Jan 2, 2026 | 754.00 | 777.30 | 754.00 | 777.30 | 773.29 | 2.95% | 47 |
| Dec 30, 2025 | 755.00 | 755.00 | 755.00 | 755.00 | 751.11 | -1.02% | - |
| Dec 29, 2025 | 771.70 | 771.70 | 760.50 | 762.80 | 758.87 | 0.37% | 23 |
| Dec 23, 2025 | 760.30 | 764.70 | 760.00 | 760.00 | 756.08 | -0.86% | 80 |
| Dec 22, 2025 | 767.20 | 767.20 | 759.60 | 766.60 | 762.65 | -0.08% | 70 |
| Dec 19, 2025 | 747.30 | 767.20 | 747.30 | 767.20 | 763.24 | 1.29% | 15 |
| Dec 18, 2025 | 743.00 | 757.40 | 743.00 | 757.40 | 753.49 | 0.11% | 4 |
| Dec 17, 2025 | 749.90 | 756.60 | 749.90 | 756.60 | 752.70 | 0.52% | 26 |
| Dec 16, 2025 | 748.90 | 760.30 | 748.90 | 752.70 | 748.82 | -1.62% | 62 |
| Dec 15, 2025 | 757.10 | 765.10 | 757.10 | 765.10 | 761.15 | -2.40% | 54 |
| Dec 12, 2025 | 773.40 | 783.90 | 773.40 | 783.90 | 779.86 | 0.41% | 3 |
| Dec 11, 2025 | 754.60 | 780.70 | 753.40 | 780.70 | 776.67 | 3.65% | 37 |
| Dec 10, 2025 | 756.30 | 757.70 | 751.70 | 753.20 | 749.32 | -0.01% | 112 |
| Dec 9, 2025 | 742.90 | 754.10 | 742.90 | 753.30 | 749.42 | 1.89% | 336 |
| Dec 8, 2025 | 732.00 | 742.70 | 730.70 | 739.30 | 735.49 | 0.97% | 39 |
| Dec 5, 2025 | 717.90 | 732.20 | 717.90 | 732.20 | 728.42 | 1.77% | 24 |
| Dec 4, 2025 | 715.90 | 722.30 | 715.90 | 719.50 | 715.79 | 1.25% | 69 |
| Dec 3, 2025 | 699.60 | 710.60 | 697.00 | 710.60 | 706.94 | 1.33% | 16 |
| Dec 2, 2025 | 691.90 | 701.30 | 691.90 | 701.30 | 697.68 | -0.06% | 24 |
| Dec 1, 2025 | 703.40 | 703.40 | 701.70 | 701.70 | 694.66 | -1.25% | 4 |