The Goldman Sachs Group, Inc. (ETR:GOS)
Germany · Delayed Price · Currency is EUR 745.90
-46.90 (-5.92%)
At close: Feb 27, 2026
The Goldman Sachs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 785.50 | 787.00 | 745.90 | 745.90 | 745.90 | -5.92% | 191 |
| Feb 26, 2026 | 780.90 | 793.50 | 780.20 | 792.80 | 792.80 | 2.06% | 188 |
| Feb 25, 2026 | 765.10 | 776.80 | 765.10 | 776.80 | 776.80 | 1.89% | 224 |
| Feb 24, 2026 | 757.00 | 768.70 | 749.40 | 762.40 | 762.40 | 0.62% | 883 |
| Feb 23, 2026 | 780.00 | 782.60 | 750.50 | 757.70 | 757.70 | -2.80% | 401 |
| Feb 20, 2026 | 789.90 | 789.90 | 770.80 | 779.50 | 779.50 | -0.35% | 122 |
| Feb 19, 2026 | 794.90 | 794.90 | 780.50 | 782.20 | 782.20 | -1.71% | 299 |
| Feb 18, 2026 | 775.40 | 799.40 | 775.40 | 795.80 | 795.80 | 2.71% | 424 |
| Feb 17, 2026 | 762.80 | 776.90 | 762.80 | 774.80 | 774.80 | 1.25% | 340 |
| Feb 16, 2026 | 769.70 | 769.70 | 758.00 | 765.20 | 765.20 | 1.08% | 60 |
| Feb 13, 2026 | 767.00 | 767.00 | 734.40 | 757.00 | 757.00 | -4.84% | 585 |
| Feb 12, 2026 | 796.20 | 813.00 | 795.50 | 795.50 | 795.50 | 0.39% | 93 |
| Feb 11, 2026 | 798.70 | 815.80 | 789.60 | 792.40 | 792.40 | -0.04% | 157 |
| Feb 10, 2026 | 795.60 | 806.00 | 792.00 | 792.70 | 792.70 | -0.15% | 423 |
| Feb 9, 2026 | 784.80 | 793.90 | 781.80 | 793.90 | 793.90 | 1.86% | 193 |
| Feb 6, 2026 | 757.70 | 788.30 | 757.70 | 779.40 | 779.40 | 2.53% | 229 |
| Feb 5, 2026 | 775.10 | 776.30 | 745.30 | 760.20 | 760.20 | -2.55% | 424 |
| Feb 4, 2026 | 796.90 | 797.10 | 771.80 | 780.10 | 780.10 | -2.21% | 281 |
| Feb 3, 2026 | 803.80 | 816.10 | 797.70 | 797.70 | 797.70 | -0.14% | 214 |
| Feb 2, 2026 | 779.90 | 799.40 | 775.00 | 798.80 | 798.80 | 1.98% | 191 |
| Jan 30, 2026 | 777.30 | 792.90 | 777.30 | 783.30 | 783.30 | 0.56% | 83 |
| Jan 29, 2026 | 780.00 | 793.30 | 776.40 | 778.90 | 778.90 | -0.13% | 468 |
| Jan 28, 2026 | 777.50 | 781.20 | 775.90 | 779.90 | 779.90 | 0.27% | 98 |
| Jan 27, 2026 | 787.90 | 788.80 | 771.40 | 777.80 | 777.80 | -0.31% | 160 |
| Jan 26, 2026 | 774.80 | 784.10 | 772.40 | 780.20 | 780.20 | -0.98% | 313 |
| Jan 23, 2026 | 815.90 | 815.90 | 786.90 | 787.90 | 787.90 | -4.24% | 649 |
| Jan 22, 2026 | 823.90 | 823.90 | 818.20 | 822.80 | 822.80 | -0.13% | 109 |
| Jan 21, 2026 | 805.00 | 824.10 | 805.00 | 823.90 | 823.90 | 1.33% | 283 |
| Jan 20, 2026 | 806.40 | 817.70 | 799.70 | 813.10 | 813.10 | -0.89% | 453 |
| Jan 19, 2026 | 818.00 | 826.00 | 816.60 | 820.40 | 820.40 | -1.61% | 419 |
| Jan 16, 2026 | 843.00 | 846.00 | 830.00 | 833.80 | 833.80 | -0.19% | 427 |
| Jan 15, 2026 | 794.30 | 835.40 | 787.50 | 835.40 | 835.40 | 4.75% | 427 |
| Jan 14, 2026 | 798.70 | 803.30 | 790.30 | 797.50 | 797.50 | -1.37% | 268 |
| Jan 13, 2026 | 813.80 | 817.00 | 800.20 | 808.60 | 808.60 | 0.45% | 152 |
| Jan 12, 2026 | 797.90 | 805.00 | 793.70 | 805.00 | 805.00 | -0.47% | 185 |
| Jan 9, 2026 | 801.30 | 811.80 | 801.30 | 808.80 | 808.80 | -0.02% | 371 |
| Jan 8, 2026 | 803.10 | 809.00 | 801.80 | 809.00 | 809.00 | 0.06% | 284 |
| Jan 7, 2026 | 821.20 | 821.20 | 808.00 | 808.50 | 808.50 | -1.08% | 240 |
| Jan 6, 2026 | 809.60 | 818.80 | 809.60 | 817.30 | 817.30 | 1.04% | 224 |
| Jan 5, 2026 | 781.50 | 820.00 | 778.50 | 808.90 | 808.90 | 6.11% | 684 |
| Jan 2, 2026 | 754.10 | 763.30 | 750.20 | 762.30 | 762.30 | 0.29% | 821 |
| Dec 30, 2025 | 759.60 | 760.80 | 758.40 | 760.10 | 760.10 | -0.20% | 400 |
| Dec 29, 2025 | 769.60 | 773.90 | 759.80 | 761.60 | 761.60 | -0.56% | 403 |
| Dec 23, 2025 | 764.00 | 765.90 | 761.70 | 765.90 | 765.90 | -0.25% | 244 |
| Dec 22, 2025 | 764.40 | 768.20 | 762.70 | 767.80 | 767.80 | 0.44% | 353 |
| Dec 19, 2025 | 748.40 | 764.80 | 747.80 | 764.40 | 764.40 | 1.19% | 563 |
| Dec 18, 2025 | 744.40 | 760.10 | 744.00 | 755.40 | 755.40 | 1.46% | 353 |
| Dec 17, 2025 | 748.30 | 756.30 | 744.50 | 744.50 | 744.50 | -0.73% | 189 |
| Dec 16, 2025 | 765.10 | 765.10 | 750.00 | 750.00 | 750.00 | -1.68% | 200 |
| Dec 15, 2025 | 763.00 | 768.60 | 760.00 | 762.80 | 762.80 | -0.18% | 358 |