The Goldman Sachs Group, Inc. (VIE:GS)
Austria
· Delayed Price · Currency is EUR 792.20
+4.60 (0.58%)
At close: Apr 27, 2026
The Goldman Sachs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 788.40 | 792.20 | 788.00 | 792.20 | 792.20 | 0.58% | - |
| Apr 24, 2026 | 796.20 | 796.80 | 787.60 | 787.60 | 787.60 | -2.19% | - |
| Apr 23, 2026 | 795.80 | 805.20 | 795.80 | 805.20 | 805.20 | 0.57% | - |
| Apr 22, 2026 | 796.60 | 800.60 | 793.00 | 800.60 | 800.60 | 0.81% | - |
| Apr 21, 2026 | 801.40 | 803.00 | 794.20 | 794.20 | 794.20 | 0.25% | - |
| Apr 20, 2026 | 781.80 | 792.20 | 780.00 | 792.20 | 792.20 | 1.12% | - |
| Apr 17, 2026 | 765.60 | 783.40 | 763.80 | 783.40 | 783.40 | 2.16% | - |
| Apr 16, 2026 | 764.00 | 766.80 | 764.00 | 766.80 | 766.80 | -0.05% | - |
| Apr 15, 2026 | 773.80 | 780.00 | 767.20 | 767.20 | 767.20 | 0.08% | - |
| Apr 14, 2026 | 756.60 | 766.60 | 754.60 | 766.60 | 766.60 | 2.60% | - |
| Apr 13, 2026 | 784.00 | 784.00 | 747.20 | 747.20 | 747.20 | -3.01% | 29 |
| Apr 10, 2026 | 774.40 | 774.40 | 769.20 | 770.40 | 770.40 | 0.08% | - |
| Apr 9, 2026 | 773.20 | 773.20 | 769.00 | 769.80 | 769.80 | 0.42% | - |
| Apr 8, 2026 | 767.00 | 771.80 | 766.60 | 766.60 | 766.60 | 3.15% | - |
| Apr 7, 2026 | 744.60 | 746.00 | 742.60 | 743.20 | 743.20 | -0.27% | - |
| Apr 2, 2026 | 734.20 | 745.20 | 727.30 | 745.20 | 745.20 | -0.25% | 16 |
| Apr 1, 2026 | 738.00 | 747.10 | 735.40 | 747.10 | 747.10 | 4.75% | 15 |
| Mar 31, 2026 | 713.30 | 716.20 | 713.20 | 713.20 | 713.20 | 0.24% | 4 |
| Mar 30, 2026 | 699.10 | 711.50 | 699.10 | 711.50 | 711.50 | 1.45% | - |
| Mar 27, 2026 | 717.80 | 717.80 | 701.30 | 701.30 | 701.30 | -1.54% | 38 |
| Mar 26, 2026 | 725.80 | 725.80 | 712.30 | 712.30 | 712.30 | -2.18% | 14 |
| Mar 25, 2026 | 728.40 | 732.40 | 728.20 | 728.20 | 728.20 | 0.64% | 17 |
| Mar 24, 2026 | 717.70 | 723.60 | 710.00 | 723.60 | 723.60 | 0.58% | 21 |
| Mar 23, 2026 | 698.90 | 723.40 | 698.90 | 719.40 | 719.40 | 1.94% | 39 |
| Mar 20, 2026 | 702.10 | 705.70 | 697.20 | 705.70 | 705.70 | 1.44% | - |
| Mar 19, 2026 | 701.30 | 701.30 | 689.70 | 695.70 | 695.70 | -1.31% | 12 |
| Mar 18, 2026 | 706.40 | 706.60 | 701.10 | 704.90 | 704.90 | 0.84% | - |
| Mar 17, 2026 | 689.40 | 701.70 | 688.60 | 699.00 | 699.00 | 0.91% | 14 |
| Mar 16, 2026 | 688.70 | 697.30 | 682.10 | 692.70 | 692.70 | 0.62% | 23 |
| Mar 13, 2026 | 686.20 | 693.60 | 686.20 | 688.40 | 688.40 | -0.10% | - |
| Mar 12, 2026 | 704.70 | 704.70 | 685.50 | 689.10 | 689.10 | -2.19% | 14 |
| Mar 11, 2026 | 717.70 | 717.70 | 704.50 | 704.50 | 704.50 | -2.33% | - |
| Mar 10, 2026 | 714.70 | 721.80 | 714.40 | 721.30 | 721.30 | 2.98% | 39 |
| Mar 9, 2026 | 696.60 | 702.10 | 694.30 | 700.40 | 700.40 | -0.96% | - |
| Mar 6, 2026 | 722.70 | 722.70 | 698.90 | 707.20 | 707.20 | -3.18% | 38 |
| Mar 5, 2026 | 745.60 | 747.70 | 730.40 | 730.40 | 730.40 | -2.68% | 14 |
| Mar 4, 2026 | 739.40 | 750.50 | 739.40 | 750.50 | 750.50 | 2.81% | - |
| Mar 3, 2026 | 731.20 | 731.20 | 721.00 | 730.00 | 730.00 | -1.24% | 17 |
| Mar 2, 2026 | 714.50 | 739.20 | 714.50 | 739.20 | 739.20 | -6.82% | 24 |
| Feb 26, 2026 | 777.10 | 793.30 | 777.10 | 793.30 | 789.49 | 2.15% | 7 |
| Feb 25, 2026 | 766.20 | 780.00 | 766.20 | 776.60 | 772.87 | 1.84% | - |
| Feb 24, 2026 | 758.40 | 762.60 | 751.10 | 762.60 | 758.94 | 0.66% | - |
| Feb 23, 2026 | 775.80 | 780.30 | 752.50 | 757.60 | 753.96 | -2.66% | 10 |
| Feb 20, 2026 | 781.90 | 781.90 | 771.00 | 778.30 | 774.56 | -0.56% | 28 |
| Feb 19, 2026 | 793.70 | 795.80 | 782.70 | 782.70 | 778.94 | -1.58% | 31 |
| Feb 18, 2026 | 774.60 | 795.30 | 774.60 | 795.30 | 791.48 | 2.70% | 24 |
| Feb 17, 2026 | 761.60 | 774.40 | 751.50 | 774.40 | 770.68 | 1.41% | 3 |
| Feb 16, 2026 | 765.00 | 767.70 | 763.60 | 763.60 | 759.93 | 0.87% | - |
| Feb 13, 2026 | 763.30 | 765.30 | 755.20 | 757.00 | 753.37 | -2.04% | - |
| Feb 12, 2026 | 798.20 | 806.50 | 772.80 | 772.80 | 769.09 | -2.46% | 4 |
| Feb 11, 2026 | 800.10 | 808.20 | 792.30 | 792.30 | 788.50 | 0.18% | 14 |
| Feb 10, 2026 | 794.40 | 794.40 | 790.90 | 790.90 | 787.10 | -0.35% | 5 |
| Feb 9, 2026 | 787.70 | 793.70 | 781.60 | 793.70 | 789.89 | 2.04% | 1 |
| Feb 6, 2026 | 756.50 | 777.80 | 756.50 | 777.80 | 774.07 | 2.53% | - |
| Feb 5, 2026 | 774.90 | 775.60 | 758.60 | 758.60 | 754.96 | -2.94% | 15 |
| Feb 4, 2026 | 795.60 | 797.10 | 781.60 | 781.60 | 777.85 | -1.94% | - |
| Feb 3, 2026 | 801.80 | 807.70 | 797.10 | 797.10 | 793.27 | -0.23% | - |
| Feb 2, 2026 | 782.20 | 798.90 | 776.10 | 798.90 | 795.06 | 2.19% | 17 |
| Jan 30, 2026 | 779.00 | 786.60 | 778.10 | 781.80 | 778.05 | 0.35% | - |
| Jan 29, 2026 | 782.60 | 794.00 | 779.10 | 779.10 | 775.36 | -0.18% | 28 |
| Jan 28, 2026 | 777.10 | 780.50 | 775.40 | 780.50 | 776.75 | 0.41% | - |
| Jan 27, 2026 | 788.50 | 788.50 | 777.10 | 777.30 | 773.57 | -0.35% | - |
| Jan 26, 2026 | 773.80 | 780.00 | 773.50 | 780.00 | 776.26 | -0.96% | 23 |
| Jan 23, 2026 | 814.10 | 814.10 | 787.60 | 787.60 | 783.82 | -4.17% | 56 |
| Jan 22, 2026 | 818.60 | 822.30 | 818.60 | 821.90 | 817.95 | -0.32% | 1 |
| Jan 21, 2026 | 808.10 | 824.50 | 804.80 | 824.50 | 820.54 | 1.53% | - |
| Jan 20, 2026 | 805.60 | 812.10 | 801.40 | 812.10 | 808.20 | -0.92% | 29 |
| Jan 19, 2026 | 819.00 | 823.40 | 816.60 | 819.60 | 815.67 | -1.70% | 16 |
| Jan 16, 2026 | 843.50 | 844.90 | 833.80 | 833.80 | 829.80 | 0.12% | 25 |
| Jan 15, 2026 | 796.10 | 832.80 | 787.30 | 832.80 | 828.80 | 4.24% | 117 |
| Jan 14, 2026 | 800.40 | 804.20 | 798.90 | 798.90 | 795.06 | -1.21% | - |
| Jan 13, 2026 | 813.50 | 814.80 | 808.70 | 808.70 | 804.82 | 0.65% | - |
| Jan 12, 2026 | 799.30 | 803.50 | 795.50 | 803.50 | 799.64 | -0.89% | 12 |
| Jan 9, 2026 | 803.30 | 810.70 | 803.30 | 810.70 | 806.81 | - | 20 |
| Jan 8, 2026 | 802.10 | 810.70 | 802.10 | 810.70 | 806.81 | 0.23% | - |
| Jan 7, 2026 | 819.80 | 819.80 | 808.80 | 808.80 | 804.92 | -1.11% | - |
| Jan 6, 2026 | 810.40 | 817.90 | 809.70 | 817.90 | 813.97 | 1.00% | - |
| Jan 5, 2026 | 780.40 | 809.80 | 780.40 | 809.80 | 805.91 | 6.25% | 14 |
| Jan 2, 2026 | 753.90 | 762.20 | 753.90 | 762.20 | 758.54 | 0.16% | - |
| Dec 30, 2025 | 758.60 | 761.00 | 758.60 | 761.00 | 757.35 | -0.25% | - |
| Dec 29, 2025 | 771.70 | 772.90 | 762.90 | 762.90 | 759.24 | -0.37% | - |
| Dec 23, 2025 | 762.40 | 765.70 | 762.40 | 765.70 | 762.02 | -0.23% | - |
| Dec 22, 2025 | 764.20 | 767.50 | 763.40 | 767.50 | 763.82 | 0.22% | 13 |
| Dec 19, 2025 | 748.50 | 765.80 | 748.50 | 765.80 | 762.12 | 1.52% | 11 |
| Dec 18, 2025 | 745.50 | 754.30 | 745.50 | 754.30 | 750.68 | 1.10% | 15 |
| Dec 17, 2025 | 749.80 | 756.30 | 746.10 | 746.10 | 742.52 | -0.57% | - |
| Dec 16, 2025 | 753.50 | 756.70 | 750.40 | 750.40 | 746.80 | -1.64% | 15 |
| Dec 15, 2025 | 761.20 | 763.70 | 760.20 | 762.90 | 759.24 | -0.09% | - |
| Dec 12, 2025 | 780.50 | 780.60 | 763.60 | 763.60 | 759.93 | -0.75% | - |
| Dec 11, 2025 | 757.30 | 769.40 | 757.30 | 769.40 | 765.71 | 1.54% | - |
| Dec 10, 2025 | 754.00 | 757.70 | 748.60 | 757.70 | 754.06 | 0.12% | 15 |
| Dec 9, 2025 | 746.00 | 756.80 | 743.70 | 756.80 | 753.17 | 1.54% | - |
| Dec 8, 2025 | 732.80 | 745.30 | 732.80 | 745.30 | 741.72 | 2.07% | 30 |
| Dec 5, 2025 | 718.60 | 730.20 | 718.50 | 730.20 | 726.69 | 1.50% | - |
| Dec 4, 2025 | 717.80 | 719.40 | 715.00 | 719.40 | 715.95 | 1.27% | 13 |
| Dec 3, 2025 | 703.30 | 710.40 | 699.50 | 710.40 | 706.99 | 1.43% | - |
| Dec 2, 2025 | 694.90 | 700.40 | 694.90 | 700.40 | 697.04 | -2.04% | - |
| Nov 28, 2025 | 705.10 | 715.00 | 705.10 | 715.00 | 708.14 | 2.00% | - |
| Nov 27, 2025 | 704.80 | 704.80 | 701.00 | 701.00 | 694.28 | -0.61% | - |
| Nov 26, 2025 | 695.90 | 705.30 | 695.90 | 705.30 | 698.54 | 2.77% | - |