The Goldman Sachs Group, Inc. (FRA:GOS)
Germany · Delayed Price · Currency is EUR 776.90
-14.50 (-1.83%)
At close: Feb 20, 2026
The Goldman Sachs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 785.40 | 785.40 | 774.80 | 776.90 | 776.90 | -1.83% | 59 |
| Feb 19, 2026 | 791.40 | 791.40 | 791.40 | 791.40 | 791.40 | 2.04% | - |
| Feb 18, 2026 | 773.00 | 775.60 | 773.00 | 775.60 | 775.60 | 0.08% | 3 |
| Feb 17, 2026 | 756.40 | 775.00 | 756.40 | 775.00 | 775.00 | 1.92% | 22 |
| Feb 16, 2026 | 763.60 | 763.60 | 760.20 | 760.40 | 760.40 | 0.56% | 114 |
| Feb 13, 2026 | 761.80 | 764.80 | 756.20 | 756.20 | 756.20 | -1.27% | 20 |
| Feb 12, 2026 | 796.30 | 798.30 | 765.90 | 765.90 | 765.90 | -3.28% | 20 |
| Feb 11, 2026 | 795.60 | 797.60 | 791.60 | 791.90 | 791.90 | -0.43% | 28 |
| Feb 10, 2026 | 789.40 | 795.30 | 789.40 | 795.30 | 795.30 | 0.16% | 100 |
| Feb 9, 2026 | 781.50 | 795.50 | 781.40 | 794.00 | 794.00 | 4.36% | 105 |
| Feb 6, 2026 | 749.20 | 766.20 | 749.20 | 760.80 | 760.80 | 0.24% | 57 |
| Feb 5, 2026 | 772.20 | 772.20 | 746.30 | 759.00 | 759.00 | -4.09% | 25 |
| Feb 4, 2026 | 794.20 | 794.20 | 791.40 | 791.40 | 791.40 | -1.16% | 5 |
| Feb 3, 2026 | 799.40 | 800.70 | 799.40 | 800.70 | 800.70 | -0.52% | 25 |
| Feb 2, 2026 | 773.20 | 804.90 | 773.20 | 804.90 | 804.90 | 2.88% | 35 |
| 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 |