The Goldman Sachs Group, Inc. (FRA:GOS)
Germany · Delayed Price · Currency is EUR 786.00
-3.80 (-0.48%)
At close: Oct 23, 2026
FRA:GOS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 790.60 | 790.60 | 786.00 | 786.00 | 786.00 | -0.48% | 20 |
| Oct 22, 2026 | 800.20 | 803.20 | 789.80 | 789.80 | 789.80 | -0.15% | 565 |
| Oct 21, 2026 | 788.80 | 796.00 | 788.80 | 791.00 | 791.00 | -0.50% | 58 |
| Oct 20, 2026 | 782.80 | 795.00 | 782.80 | 795.00 | 795.00 | 1.38% | 61 |
| Oct 19, 2026 | 790.60 | 790.60 | 784.00 | 784.20 | 784.20 | -1.53% | 43 |
| Oct 16, 2026 | 792.80 | 796.40 | 792.80 | 796.40 | 796.40 | 1.71% | 15 |
| Oct 15, 2026 | 777.80 | 783.00 | 777.80 | 783.00 | 783.00 | 0.13% | 8 |
| Oct 14, 2026 | 793.80 | 803.00 | 782.00 | 782.00 | 782.00 | -1.91% | 313 |
| Oct 13, 2026 | 799.60 | 830.00 | 797.20 | 797.20 | 797.20 | -0.35% | 165 |
| Oct 12, 2026 | 804.80 | 804.80 | 800.00 | 800.00 | 800.00 | 1.39% | 48 |
| Oct 9, 2026 | 791.80 | 794.20 | 789.00 | 789.00 | 789.00 | 1.26% | 34 |
| Oct 8, 2026 | 788.00 | 788.00 | 779.20 | 779.20 | 779.20 | -1.14% | 45 |
| Oct 7, 2026 | 797.60 | 797.60 | 780.60 | 788.20 | 788.20 | -1.87% | 23 |
| Oct 6, 2026 | 796.40 | 803.20 | 796.40 | 803.20 | 803.20 | 0.40% | 4 |
| Oct 5, 2026 | 802.60 | 808.00 | 800.00 | 800.00 | 800.00 | 0.43% | 227 |
| Oct 2, 2026 | 796.60 | 796.60 | 796.60 | 796.60 | 796.60 | 0.81% | - |
| Oct 1, 2026 | 802.80 | 802.80 | 790.20 | 790.20 | 790.20 | -0.88% | 102 |
| Sep 30, 2026 | 806.20 | 806.20 | 797.20 | 797.20 | 797.20 | -0.85% | 62 |
| Sep 29, 2026 | 803.20 | 805.80 | 803.20 | 804.00 | 804.00 | -1.35% | 39 |
| Sep 28, 2026 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 0.62% | - |
| Sep 25, 2026 | 809.80 | 810.00 | 808.20 | 810.00 | 810.00 | - | 144 |
| Sep 24, 2026 | 819.00 | 819.00 | 810.00 | 810.00 | 810.00 | -2.29% | 11 |
| Sep 23, 2026 | 829.20 | 834.80 | 829.00 | 829.00 | 829.00 | 0.05% | 12 |
| Sep 22, 2026 | 834.60 | 838.00 | 828.60 | 828.60 | 828.60 | -0.43% | 165 |
| Sep 21, 2026 | 829.00 | 832.60 | 825.40 | 832.20 | 832.20 | -0.29% | 20 |
| Sep 18, 2026 | 834.40 | 834.60 | 834.40 | 834.60 | 834.60 | 2.58% | 55 |
| Sep 17, 2026 | 820.40 | 829.80 | 810.00 | 813.60 | 813.60 | -0.42% | 38 |
| Sep 16, 2026 | 845.60 | 854.20 | 817.00 | 817.00 | 817.00 | -2.04% | 37 |
| Sep 15, 2026 | 857.00 | 860.00 | 834.00 | 834.00 | 834.00 | -5.03% | 329 |
| Sep 14, 2026 | 892.40 | 892.40 | 878.20 | 878.20 | 878.20 | 0.02% | 30 |
| Sep 11, 2026 | 878.00 | 878.00 | 878.00 | 878.00 | 878.00 | 0.07% | - |
| Sep 10, 2026 | 883.60 | 883.60 | 877.40 | 877.40 | 877.40 | -1.28% | 50 |
| Sep 9, 2026 | 888.80 | 888.80 | 888.80 | 888.80 | 888.80 | 1.07% | - |
| Sep 8, 2026 | 887.00 | 887.00 | 879.40 | 879.40 | 879.40 | -1.19% | 7 |
| Sep 7, 2026 | 890.80 | 890.80 | 890.00 | 890.00 | 890.00 | -0.07% | 15 |
| Sep 4, 2026 | 890.60 | 890.60 | 890.60 | 890.60 | 890.60 | 3.08% | - |
| Sep 3, 2026 | 863.20 | 865.60 | 863.20 | 864.00 | 864.00 | 0.14% | 71 |
| Sep 2, 2026 | 863.00 | 864.20 | 862.80 | 862.80 | 862.80 | -1.10% | 118 |
| Sep 1, 2026 | 881.40 | 881.40 | 870.40 | 872.40 | 872.40 | -0.96% | 5 |
| Aug 31, 2026 | 887.00 | 887.00 | 882.60 | 885.20 | 880.90 | -1.34% | 60 |
| Aug 28, 2026 | 889.80 | 897.40 | 889.80 | 897.20 | 892.84 | 0.25% | 71 |
| Aug 27, 2026 | 893.40 | 895.00 | 893.40 | 895.00 | 890.65 | -2.01% | 17 |
| Aug 26, 2026 | 909.80 | 913.40 | 908.60 | 913.40 | 908.96 | 2.88% | 335 |
| Aug 25, 2026 | 887.80 | 887.80 | 887.80 | 887.80 | 883.48 | 0.29% | - |
| Aug 24, 2026 | 884.60 | 891.20 | 884.60 | 885.20 | 880.90 | 2.05% | 20 |
| Aug 21, 2026 | 854.40 | 868.40 | 854.40 | 867.40 | 863.18 | -1.30% | 61 |
| Aug 20, 2026 | 878.80 | 878.80 | 878.80 | 878.80 | 874.53 | 0.18% | 1 |
| Aug 19, 2026 | 892.60 | 894.80 | 875.20 | 877.20 | 872.93 | -2.47% | 81 |
| Aug 18, 2026 | 899.40 | 899.40 | 899.40 | 899.40 | 895.03 | -0.66% | - |
| Aug 17, 2026 | 899.20 | 905.40 | 894.40 | 905.40 | 901.00 | 0.60% | 163 |