The Goldman Sachs Group, Inc. (FRA:GOS)
Germany · Delayed Price · Currency is EUR 782.40
+1.70 (0.22%)
At close: Jan 30, 2026
The Goldman Sachs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 783.50 | 783.50 | 780.90 | 782.40 | 782.40 | 0.22% | 38 |
| Jan 29, 2026 | 781.80 | 789.20 | 775.50 | 780.70 | 780.70 | -0.42% | 46 |
| Jan 28, 2026 | 776.80 | 784.00 | 776.80 | 784.00 | 784.00 | 0.51% | 6 |
| Jan 27, 2026 | 785.70 | 789.00 | 780.00 | 780.00 | 780.00 | -0.06% | 21 |
| Jan 26, 2026 | 771.20 | 780.50 | 768.50 | 780.50 | 780.50 | 0.35% | 167 |
| Jan 23, 2026 | 812.20 | 812.20 | 777.80 | 777.80 | 777.80 | -4.95% | 47 |
| Jan 22, 2026 | 813.80 | 819.60 | 813.80 | 818.30 | 818.30 | -0.33% | 36 |
| Jan 21, 2026 | 806.50 | 821.00 | 806.40 | 821.00 | 821.00 | 0.55% | 10 |
| Jan 20, 2026 | 812.70 | 816.50 | 800.00 | 816.50 | 816.50 | 1.01% | 37 |
| Jan 19, 2026 | 819.90 | 823.60 | 808.30 | 808.30 | 808.30 | -3.05% | 93 |
| Jan 16, 2026 | 848.00 | 849.50 | 831.40 | 833.70 | 833.70 | -0.17% | 143 |
| Jan 15, 2026 | 791.70 | 835.10 | 788.70 | 835.10 | 835.10 | 4.49% | 104 |
| Jan 14, 2026 | 800.50 | 802.20 | 795.00 | 799.20 | 799.20 | -0.10% | 129 |
| Jan 13, 2026 | 811.10 | 816.50 | 800.00 | 800.00 | 800.00 | 0.54% | 36 |
| Jan 12, 2026 | 795.20 | 797.40 | 795.20 | 795.70 | 795.70 | -2.03% | 7 |
| Jan 9, 2026 | 800.40 | 812.20 | 800.40 | 812.20 | 812.20 | 1.12% | 14 |
| Jan 8, 2026 | 800.40 | 806.80 | 800.40 | 803.20 | 803.20 | -0.63% | 50 |
| Jan 7, 2026 | 818.60 | 820.40 | 808.30 | 808.30 | 808.30 | -1.06% | 140 |
| Jan 6, 2026 | 811.10 | 819.10 | 808.20 | 817.00 | 817.00 | 1.23% | 41 |
| Jan 5, 2026 | 780.80 | 818.20 | 780.80 | 807.10 | 807.10 | 3.83% | 11 |
| Jan 2, 2026 | 754.00 | 777.30 | 754.00 | 777.30 | 777.30 | 2.95% | 47 |
| Dec 30, 2025 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | -1.02% | - |
| Dec 29, 2025 | 771.70 | 771.70 | 760.50 | 762.80 | 762.80 | 0.37% | 23 |
| Dec 23, 2025 | 760.30 | 764.70 | 760.00 | 760.00 | 760.00 | -0.86% | 80 |
| Dec 22, 2025 | 767.20 | 767.20 | 759.60 | 766.60 | 766.60 | -0.08% | 70 |
| Dec 19, 2025 | 747.30 | 767.20 | 747.30 | 767.20 | 767.20 | 1.29% | 15 |
| Dec 18, 2025 | 743.00 | 757.40 | 743.00 | 757.40 | 757.40 | 0.11% | 4 |
| Dec 17, 2025 | 749.90 | 756.60 | 749.90 | 756.60 | 756.60 | 0.52% | 26 |
| Dec 16, 2025 | 748.90 | 760.30 | 748.90 | 752.70 | 752.70 | -1.62% | 62 |
| Dec 15, 2025 | 757.10 | 765.10 | 757.10 | 765.10 | 765.10 | -2.40% | 54 |
| Dec 12, 2025 | 773.40 | 783.90 | 773.40 | 783.90 | 783.90 | 0.41% | 3 |
| Dec 11, 2025 | 754.60 | 780.70 | 753.40 | 780.70 | 780.70 | 3.65% | 37 |
| Dec 10, 2025 | 756.30 | 757.70 | 751.70 | 753.20 | 753.20 | -0.01% | 112 |
| Dec 9, 2025 | 742.90 | 754.10 | 742.90 | 753.30 | 753.30 | 1.89% | 336 |
| Dec 8, 2025 | 732.00 | 742.70 | 730.70 | 739.30 | 739.30 | 0.97% | 39 |
| Dec 5, 2025 | 717.90 | 732.20 | 717.90 | 732.20 | 732.20 | 1.77% | 24 |
| Dec 4, 2025 | 715.90 | 722.30 | 715.90 | 719.50 | 719.50 | 1.25% | 69 |
| Dec 3, 2025 | 699.60 | 710.60 | 697.00 | 710.60 | 710.60 | 1.33% | 16 |
| Dec 2, 2025 | 691.90 | 701.30 | 691.90 | 701.30 | 701.30 | -0.06% | 24 |
| Dec 1, 2025 | 703.40 | 703.40 | 701.70 | 701.70 | 698.26 | -1.25% | 4 |
| Nov 28, 2025 | 703.10 | 710.60 | 703.10 | 710.60 | 707.12 | 0.54% | 15 |
| Nov 27, 2025 | 701.20 | 706.80 | 701.20 | 706.80 | 703.34 | 0.10% | 8 |
| Nov 26, 2025 | 693.60 | 707.10 | 693.60 | 706.10 | 702.64 | 2.86% | 80 |
| Nov 25, 2025 | 682.30 | 686.50 | 681.10 | 686.50 | 683.13 | 0.01% | 86 |
| Nov 24, 2025 | 678.40 | 686.40 | 674.30 | 686.40 | 683.04 | 1.81% | 26 |
| Nov 21, 2025 | 670.90 | 676.60 | 670.90 | 674.20 | 670.89 | -2.29% | 33 |
| Nov 20, 2025 | 692.00 | 700.00 | 689.00 | 690.00 | 686.62 | 3.34% | 70 |
| Nov 19, 2025 | 671.00 | 671.00 | 667.70 | 667.70 | 664.43 | -1.23% | 35 |
| Nov 18, 2025 | 665.60 | 676.00 | 664.80 | 676.00 | 672.69 | -0.13% | 3 |
| Nov 17, 2025 | 684.70 | 684.70 | 676.90 | 676.90 | 673.58 | -1.31% | 31 |