The Goldman Sachs Group, Inc. (FRA:GOS)
Germany · Delayed Price · Currency is EUR 812.20
+9.00 (1.12%)
At close: Jan 9, 2026
The Goldman Sachs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 688.30 | 688.30 | 680.50 | 685.90 | 682.54 | -4.31% | 5 |
| Nov 13, 2025 | 723.80 | 725.20 | 716.80 | 716.80 | 713.29 | -0.24% | 17 |
| Nov 12, 2025 | 698.70 | 721.60 | 696.80 | 718.50 | 714.98 | 2.61% | 94 |
| Nov 11, 2025 | 687.50 | 700.20 | 684.40 | 700.20 | 696.77 | 1.73% | 208 |
| Nov 10, 2025 | 681.60 | 688.30 | 681.40 | 688.30 | 684.93 | 1.59% | 17 |
| Nov 7, 2025 | 681.90 | 681.90 | 660.60 | 677.50 | 674.18 | -1.28% | 9 |
| Nov 6, 2025 | 686.30 | 686.30 | 686.30 | 686.30 | 682.94 | 0.26% | - |
| Nov 5, 2025 | 690.40 | 690.40 | 684.50 | 684.50 | 681.14 | -2.38% | 10 |
| Nov 4, 2025 | 674.40 | 701.20 | 674.40 | 701.20 | 697.76 | 2.77% | 15 |
| Nov 3, 2025 | 682.30 | 682.30 | 682.30 | 682.30 | 678.96 | -0.39% | - |
| Oct 31, 2025 | 680.20 | 685.00 | 677.50 | 685.00 | 681.64 | 1.56% | 4 |
| Oct 30, 2025 | 671.50 | 674.50 | 671.50 | 674.50 | 671.19 | -0.63% | 115 |
| Oct 29, 2025 | 680.00 | 681.50 | 676.10 | 678.80 | 675.47 | 0.52% | 60 |
| Oct 28, 2025 | 675.30 | 675.30 | 675.30 | 675.30 | 671.99 | -0.82% | - |
| Oct 27, 2025 | 675.90 | 680.90 | 675.00 | 680.90 | 677.56 | 1.70% | 97 |