The Goldman Sachs Group, Inc. (FRA:GOS)
Germany · Delayed Price · Currency is EUR 910.20
-8.00 (-0.87%)
Last updated: Jun 3, 2026, 12:14 PM CET
FRA:GOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 895.60 | 918.20 | 895.60 | 918.20 | 918.20 | 3.26% | 85 |
| Jun 1, 2026 | 878.40 | 889.20 | 873.00 | 889.20 | 889.20 | 2.76% | 117 |
| May 29, 2026 | 864.20 | 869.20 | 864.20 | 869.20 | 865.35 | 2.36% | 5 |
| May 28, 2026 | 854.40 | 857.20 | 849.20 | 849.20 | 845.44 | -2.14% | 111 |
| May 27, 2026 | 852.60 | 867.80 | 852.60 | 867.80 | 863.95 | 1.66% | 145 |
| May 26, 2026 | 866.40 | 866.40 | 853.60 | 853.60 | 849.82 | -1.18% | 18 |
| May 25, 2026 | 863.80 | 863.80 | 863.80 | 863.80 | 859.97 | 0.54% | - |
| May 22, 2026 | 850.00 | 859.20 | 850.00 | 859.20 | 855.39 | 1.06% | 83 |
| May 21, 2026 | 841.00 | 850.20 | 841.00 | 850.20 | 846.43 | 0.85% | 186 |
| May 20, 2026 | 809.40 | 843.00 | 804.20 | 843.00 | 839.26 | 3.41% | 78 |
| May 19, 2026 | 809.80 | 815.20 | 809.80 | 815.20 | 811.59 | -0.49% | 4 |
| May 18, 2026 | 806.00 | 823.20 | 806.00 | 819.20 | 815.57 | -0.80% | 9 |
| May 15, 2026 | 824.60 | 826.80 | 824.60 | 825.80 | 822.14 | -0.65% | 25 |
| May 14, 2026 | 815.40 | 831.20 | 815.40 | 831.20 | 827.52 | 2.26% | 3 |
| May 13, 2026 | 801.40 | 817.00 | 801.40 | 812.80 | 809.20 | 1.22% | 174 |
| May 12, 2026 | 797.40 | 803.00 | 797.40 | 803.00 | 799.44 | 0.32% | 30 |
| May 11, 2026 | 793.20 | 800.40 | 793.20 | 800.40 | 796.85 | 0.88% | 32 |
| May 8, 2026 | 788.80 | 793.40 | 788.80 | 793.40 | 789.88 | 0.08% | 10 |
| May 7, 2026 | 794.60 | 795.80 | 792.80 | 792.80 | 789.29 | -1.20% | 15 |
| May 6, 2026 | 783.80 | 802.40 | 783.80 | 802.40 | 798.84 | 2.92% | 409 |
| May 5, 2026 | 771.80 | 779.60 | 771.80 | 779.60 | 776.14 | 0.93% | 10 |
| May 4, 2026 | 785.80 | 787.00 | 772.40 | 772.40 | 768.98 | 0.39% | 40 |
| Apr 30, 2026 | 769.40 | 769.40 | 769.40 | 769.40 | 765.99 | -1.99% | - |
| Apr 29, 2026 | 791.60 | 791.60 | 785.00 | 785.00 | 781.52 | -1.01% | 40 |
| Apr 28, 2026 | 797.60 | 803.80 | 792.80 | 793.00 | 789.48 | -0.25% | 14 |
| Apr 27, 2026 | 787.60 | 795.00 | 787.60 | 795.00 | 791.48 | 0.91% | 25 |
| Apr 24, 2026 | 796.00 | 796.00 | 787.80 | 787.80 | 784.31 | -1.89% | 150 |
| Apr 23, 2026 | 791.20 | 803.00 | 791.20 | 803.00 | 799.44 | 1.34% | 37 |
| Apr 22, 2026 | 793.00 | 793.00 | 792.40 | 792.40 | 788.89 | -1.57% | 1 |
| Apr 21, 2026 | 799.00 | 805.00 | 799.00 | 805.00 | 801.43 | 2.11% | 20 |
| Apr 20, 2026 | 783.80 | 792.00 | 783.80 | 788.40 | 784.91 | 0.51% | 38 |
| Apr 17, 2026 | 762.80 | 784.40 | 762.80 | 784.40 | 780.92 | 2.48% | 4 |
| Apr 16, 2026 | 762.00 | 767.40 | 762.00 | 765.40 | 762.01 | -0.23% | 170 |
| Apr 15, 2026 | 775.00 | 776.00 | 767.20 | 767.20 | 763.80 | 0.58% | 130 |
| Apr 14, 2026 | 754.20 | 762.80 | 754.20 | 762.80 | 759.42 | 0.87% | 76 |
| Apr 13, 2026 | 774.00 | 774.00 | 745.00 | 756.20 | 752.85 | -1.28% | 160 |
| Apr 10, 2026 | 769.60 | 769.60 | 766.00 | 766.00 | 762.60 | -1.26% | 36 |
| Apr 9, 2026 | 772.40 | 776.20 | 770.60 | 775.80 | 772.36 | 0.75% | 31 |
| Apr 8, 2026 | 771.00 | 775.60 | 766.80 | 770.00 | 766.59 | 3.91% | 163 |
| Apr 7, 2026 | 746.00 | 746.00 | 741.00 | 741.00 | 737.72 | 1.09% | 12 |
| Apr 2, 2026 | 727.70 | 746.50 | 727.70 | 733.00 | 729.75 | -1.89% | 39 |
| Apr 1, 2026 | 734.30 | 747.10 | 734.00 | 747.10 | 743.79 | 5.43% | 64 |
| Mar 31, 2026 | 708.60 | 708.60 | 708.60 | 708.60 | 705.46 | 0.61% | - |
| Mar 30, 2026 | 694.50 | 704.30 | 694.50 | 704.30 | 701.18 | -1.47% | 22 |
| Mar 27, 2026 | 714.80 | 714.80 | 714.80 | 714.80 | 711.63 | -0.97% | - |
| Mar 26, 2026 | 721.80 | 721.80 | 721.80 | 721.80 | 718.60 | -0.36% | - |
| Mar 25, 2026 | 724.40 | 724.40 | 724.40 | 724.40 | 721.19 | 2.27% | - |
| Mar 24, 2026 | 715.40 | 715.40 | 708.30 | 708.30 | 705.16 | -2.03% | 2 |
| Mar 23, 2026 | 694.80 | 723.00 | 694.80 | 723.00 | 719.80 | 2.47% | 105 |
| Mar 20, 2026 | 702.50 | 705.60 | 694.00 | 705.60 | 702.47 | 1.20% | 47 |