The Goldman Sachs Group, Inc. (LON:0R3G)
London · Delayed Price · Currency is GBP · Price in USD 914.82
+3.62 (0.40%)
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 | 915.00 | 930.00 | 900.00 | 918.38 | 918.38 | 0.79% | 640 |
| Feb 19, 2026 | 931.84 | 940.00 | 906.50 | 911.20 | 911.20 | -2.49% | 788 |
| Feb 18, 2026 | 916.04 | 947.45 | 915.00 | 934.49 | 934.49 | 1.71% | 583 |
| Feb 17, 2026 | 905.20 | 921.55 | 886.00 | 918.80 | 918.80 | 1.49% | 1,897 |
| Feb 13, 2026 | 910.00 | 914.05 | 868.68 | 905.28 | 905.28 | -1.49% | 6,888 |
| Feb 12, 2026 | 948.00 | 968.88 | 904.93 | 918.96 | 918.96 | -3.00% | 1,293 |
| Feb 11, 2026 | 955.88 | 969.00 | 932.00 | 947.40 | 947.40 | 1.42% | 1,369 |
| Feb 10, 2026 | 947.88 | 961.87 | 930.31 | 934.10 | 934.10 | -1.37% | 1,908 |
| Feb 9, 2026 | 934.09 | 948.58 | 920.80 | 947.11 | 947.11 | 1.95% | 3,194 |
| Feb 6, 2026 | 892.00 | 930.00 | 880.28 | 928.98 | 928.98 | 3.60% | 1,717 |
| Feb 5, 2026 | 916.74 | 930.00 | 876.05 | 896.74 | 896.74 | -0.69% | 2,090 |
| Feb 4, 2026 | 934.00 | 946.00 | 894.00 | 902.97 | 902.97 | -2.42% | 1,813 |
| Feb 3, 2026 | 947.32 | 963.88 | 919.45 | 925.32 | 925.32 | -2.39% | 1,194 |
| Feb 2, 2026 | 925.00 | 950.00 | 913.12 | 948.00 | 948.00 | 1.40% | 1,616 |
| Jan 30, 2026 | 930.39 | 947.00 | 921.00 | 934.94 | 934.94 | - | 4,235 |
| Jan 29, 2026 | 938.00 | 956.00 | 925.77 | 934.98 | 934.98 | 0.54% | 1,518 |
| Jan 28, 2026 | 928.24 | 936.99 | 920.00 | 930.00 | 930.00 | 0.28% | 599 |
| Jan 27, 2026 | 935.50 | 938.50 | 920.00 | 927.44 | 927.44 | -0.32% | 1,204 |
| Jan 26, 2026 | 908.74 | 934.00 | 907.06 | 930.45 | 930.45 | 0.99% | 2,341 |
| Jan 23, 2026 | 952.93 | 970.00 | 917.10 | 921.30 | 921.30 | -4.40% | 33,170 |
| Jan 22, 2026 | 957.01 | 975.78 | 953.05 | 963.72 | 963.72 | 0.59% | 2,162 |
| Jan 21, 2026 | 946.58 | 965.55 | 940.18 | 958.05 | 958.05 | 1.34% | 1,286 |
| Jan 20, 2026 | 951.51 | 962.80 | 934.01 | 945.38 | 945.38 | -2.21% | 2,013 |
| Jan 16, 2026 | 978.00 | 985.00 | 958.01 | 966.77 | 966.77 | -1.37% | 1,593 |
| Jan 15, 2026 | 927.50 | 980.24 | 908.00 | 980.19 | 980.19 | 5.11% | 2,839 |
| Jan 14, 2026 | 935.64 | 950.00 | 917.76 | 932.55 | 932.55 | -0.90% | 11,244 |
| Jan 13, 2026 | 946.00 | 955.00 | 931.51 | 941.01 | 941.01 | -0.50% | 1,739 |
| Jan 12, 2026 | 933.57 | 945.75 | 918.34 | 945.75 | 945.75 | 0.95% | 2,275 |
| Jan 9, 2026 | 938.63 | 951.37 | 930.05 | 936.83 | 936.83 | 0.05% | 1,709 |
| Jan 8, 2026 | 937.85 | 963.43 | 930.23 | 936.36 | 936.36 | -0.80% | 778 |
| Jan 7, 2026 | 958.40 | 964.06 | 942.19 | 943.90 | 943.90 | -1.50% | 716 |
| Jan 6, 2026 | 951.64 | 965.00 | 943.39 | 958.25 | 958.25 | -0.02% | 1,741 |
| Jan 5, 2026 | 913.52 | 960.75 | 905.29 | 958.43 | 958.43 | 5.68% | 4,150 |
| Jan 2, 2026 | 886.00 | 906.94 | 879.12 | 906.94 | 906.94 | 2.71% | 836 |
| Dec 31, 2025 | 885.01 | 893.26 | 877.12 | 883.04 | 883.04 | -0.09% | 492 |
| Dec 30, 2025 | 893.66 | 899.60 | 881.33 | 883.80 | 883.80 | -1.33% | 1,023 |
| Dec 29, 2025 | 909.88 | 912.50 | 892.26 | 895.70 | 895.70 | -1.57% | 719 |
| Dec 24, 2025 | 905.10 | 918.00 | 896.00 | 909.96 | 909.96 | 0.63% | 928 |
| Dec 23, 2025 | 899.48 | 917.84 | 883.00 | 904.28 | 904.28 | 0.39% | 483 |
| Dec 22, 2025 | 897.53 | 904.29 | 892.12 | 900.73 | 900.73 | 0.76% | 919 |
| Dec 19, 2025 | 876.33 | 899.59 | 872.21 | 893.98 | 893.98 | 1.54% | 2,254 |
| Dec 18, 2025 | 877.06 | 892.11 | 873.00 | 880.42 | 880.42 | 1.03% | 1,271 |
| Dec 17, 2025 | 876.50 | 895.38 | 869.07 | 871.41 | 871.41 | -1.00% | 860 |
| Dec 16, 2025 | 886.50 | 903.00 | 874.22 | 880.21 | 880.21 | -1.52% | 498 |
| Dec 15, 2025 | 892.49 | 904.22 | 890.00 | 893.79 | 893.79 | 0.36% | 2,910 |
| Dec 12, 2025 | 917.00 | 918.00 | 890.62 | 890.62 | 890.62 | -2.18% | 1,361 |
| Dec 11, 2025 | 885.31 | 911.40 | 881.70 | 910.44 | 910.44 | 2.94% | 1,690 |
| Dec 10, 2025 | 879.79 | 886.50 | 865.00 | 884.46 | 884.46 | 1.29% | 943 |
| Dec 9, 2025 | 868.23 | 883.10 | 860.00 | 873.16 | 873.16 | 1.64% | 1,600 |
| Dec 8, 2025 | 853.50 | 870.31 | 852.42 | 859.07 | 859.07 | 0.87% | 3,421 |