The Goldman Sachs Group, Inc. (FRA:GOS)
Germany · Delayed Price · Currency is EUR 815.40
+2.60 (0.32%)
Last updated: May 14, 2026, 8:16 AM CET
FRA:GOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 801.40 | 817.00 | 801.40 | 812.80 | 812.80 | 1.22% | 174 |
| May 12, 2026 | 797.40 | 803.00 | 797.40 | 803.00 | 803.00 | 0.32% | 30 |
| May 11, 2026 | 793.20 | 800.40 | 793.20 | 800.40 | 800.40 | 0.88% | 32 |
| May 8, 2026 | 788.80 | 793.40 | 788.80 | 793.40 | 793.40 | 0.08% | 10 |
| May 7, 2026 | 794.60 | 795.80 | 792.80 | 792.80 | 792.80 | -1.20% | 15 |
| May 6, 2026 | 783.80 | 802.40 | 783.80 | 802.40 | 802.40 | 2.92% | 409 |
| May 5, 2026 | 771.80 | 779.60 | 771.80 | 779.60 | 779.60 | 0.93% | 10 |
| May 4, 2026 | 785.80 | 787.00 | 772.40 | 772.40 | 772.40 | 0.39% | 40 |
| Apr 30, 2026 | 769.40 | 769.40 | 769.40 | 769.40 | 769.40 | -1.99% | - |
| Apr 29, 2026 | 791.60 | 791.60 | 785.00 | 785.00 | 785.00 | -1.01% | 40 |
| Apr 28, 2026 | 797.60 | 803.80 | 792.80 | 793.00 | 793.00 | -0.25% | 14 |
| Apr 27, 2026 | 787.60 | 795.00 | 787.60 | 795.00 | 795.00 | 0.91% | 25 |
| Apr 24, 2026 | 796.00 | 796.00 | 787.80 | 787.80 | 787.80 | -1.89% | 150 |
| Apr 23, 2026 | 791.20 | 803.00 | 791.20 | 803.00 | 803.00 | 1.34% | 37 |
| Apr 22, 2026 | 793.00 | 793.00 | 792.40 | 792.40 | 792.40 | -1.57% | 1 |
| Apr 21, 2026 | 799.00 | 805.00 | 799.00 | 805.00 | 805.00 | 2.11% | 20 |
| Apr 20, 2026 | 783.80 | 792.00 | 783.80 | 788.40 | 788.40 | 0.51% | 38 |
| Apr 17, 2026 | 762.80 | 784.40 | 762.80 | 784.40 | 784.40 | 2.48% | 4 |
| Apr 16, 2026 | 762.00 | 767.40 | 762.00 | 765.40 | 765.40 | -0.23% | 170 |
| Apr 15, 2026 | 775.00 | 776.00 | 767.20 | 767.20 | 767.20 | 0.58% | 130 |
| Apr 14, 2026 | 754.20 | 762.80 | 754.20 | 762.80 | 762.80 | 0.87% | 76 |
| Apr 13, 2026 | 774.00 | 774.00 | 745.00 | 756.20 | 756.20 | -1.28% | 160 |
| Apr 10, 2026 | 769.60 | 769.60 | 766.00 | 766.00 | 766.00 | -1.26% | 36 |
| Apr 9, 2026 | 772.40 | 776.20 | 770.60 | 775.80 | 775.80 | 0.75% | 31 |
| Apr 8, 2026 | 771.00 | 775.60 | 766.80 | 770.00 | 770.00 | 3.91% | 163 |
| Apr 7, 2026 | 746.00 | 746.00 | 741.00 | 741.00 | 741.00 | 1.09% | 12 |
| Apr 2, 2026 | 727.70 | 746.50 | 727.70 | 733.00 | 733.00 | -1.89% | 39 |
| Apr 1, 2026 | 734.30 | 747.10 | 734.00 | 747.10 | 747.10 | 5.43% | 64 |
| Mar 31, 2026 | 708.60 | 708.60 | 708.60 | 708.60 | 708.60 | 0.61% | - |
| Mar 30, 2026 | 694.50 | 704.30 | 694.50 | 704.30 | 704.30 | -1.47% | 22 |
| Mar 27, 2026 | 714.80 | 714.80 | 714.80 | 714.80 | 714.80 | -0.97% | - |
| Mar 26, 2026 | 721.80 | 721.80 | 721.80 | 721.80 | 721.80 | -0.36% | - |
| Mar 25, 2026 | 724.40 | 724.40 | 724.40 | 724.40 | 724.40 | 2.27% | - |
| Mar 24, 2026 | 715.40 | 715.40 | 708.30 | 708.30 | 708.30 | -2.03% | 2 |
| Mar 23, 2026 | 694.80 | 723.00 | 694.80 | 723.00 | 723.00 | 2.47% | 105 |
| Mar 20, 2026 | 702.50 | 705.60 | 694.00 | 705.60 | 705.60 | 1.20% | 47 |
| Mar 19, 2026 | 704.00 | 704.00 | 696.70 | 697.20 | 697.20 | -1.13% | 20 |
| Mar 18, 2026 | 702.40 | 705.20 | 702.40 | 705.20 | 705.20 | 0.27% | 55 |
| Mar 17, 2026 | 688.40 | 703.30 | 687.40 | 703.30 | 703.30 | 2.52% | 29 |
| Mar 16, 2026 | 686.00 | 686.00 | 686.00 | 686.00 | 686.00 | 0.40% | 70 |
| Mar 13, 2026 | 680.80 | 685.90 | 680.80 | 683.30 | 683.30 | -0.48% | 230 |
| Mar 12, 2026 | 701.10 | 704.00 | 686.60 | 686.60 | 686.60 | -2.60% | 15 |
| Mar 11, 2026 | 717.30 | 718.90 | 704.90 | 704.90 | 704.90 | -2.10% | 308 |
| Mar 10, 2026 | 715.60 | 720.00 | 715.60 | 720.00 | 720.00 | 1.94% | 22 |
| Mar 9, 2026 | 691.30 | 706.30 | 691.30 | 706.30 | 706.30 | -1.68% | 40 |
| Mar 6, 2026 | 718.40 | 718.40 | 718.40 | 718.40 | 718.40 | 0.48% | - |
| Mar 5, 2026 | 742.70 | 745.90 | 715.00 | 715.00 | 715.00 | -4.88% | 150 |
| Mar 4, 2026 | 734.10 | 751.70 | 734.10 | 751.70 | 751.70 | 1.40% | 32 |
| Mar 3, 2026 | 727.30 | 741.30 | 720.80 | 741.30 | 741.30 | -0.16% | 26 |
| Mar 2, 2026 | 711.20 | 744.60 | 706.60 | 742.50 | 742.50 | 0.54% | 165 |