The Goldman Sachs Group, Inc. (VIE:GS)
Austria · Delayed Price · Currency is EUR 797.10
-1.80 (-0.23%)
At close: Feb 3, 2026
The Goldman Sachs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 801.80 | 807.70 | 797.10 | 797.10 | 797.10 | -0.23% | - |
| Feb 2, 2026 | 782.20 | 798.90 | 776.10 | 798.90 | 798.90 | 2.19% | 17 |
| Jan 30, 2026 | 779.00 | 786.60 | 778.10 | 781.80 | 781.80 | 0.35% | - |
| Jan 29, 2026 | 782.60 | 794.00 | 779.10 | 779.10 | 779.10 | -0.18% | 28 |
| Jan 28, 2026 | 777.10 | 780.50 | 775.40 | 780.50 | 780.50 | 0.41% | - |
| Jan 27, 2026 | 788.50 | 788.50 | 777.10 | 777.30 | 777.30 | -0.35% | - |
| Jan 26, 2026 | 773.80 | 780.00 | 773.50 | 780.00 | 780.00 | -0.96% | 23 |
| Jan 23, 2026 | 814.10 | 814.10 | 787.60 | 787.60 | 787.60 | -4.17% | 56 |
| Jan 22, 2026 | 818.60 | 822.30 | 818.60 | 821.90 | 821.90 | -0.32% | 1 |
| Jan 21, 2026 | 808.10 | 824.50 | 804.80 | 824.50 | 824.50 | 1.53% | - |
| Jan 20, 2026 | 805.60 | 812.10 | 801.40 | 812.10 | 812.10 | -0.92% | 29 |
| Jan 19, 2026 | 819.00 | 823.40 | 816.60 | 819.60 | 819.60 | -1.70% | 16 |
| Jan 16, 2026 | 843.50 | 844.90 | 833.80 | 833.80 | 833.80 | 0.12% | 25 |
| Jan 15, 2026 | 796.10 | 832.80 | 787.30 | 832.80 | 832.80 | 4.24% | 117 |
| Jan 14, 2026 | 800.40 | 804.20 | 798.90 | 798.90 | 798.90 | -1.21% | - |
| Jan 13, 2026 | 813.50 | 814.80 | 808.70 | 808.70 | 808.70 | 0.65% | - |
| Jan 12, 2026 | 799.30 | 803.50 | 795.50 | 803.50 | 803.50 | -0.89% | 12 |
| Jan 9, 2026 | 803.30 | 810.70 | 803.30 | 810.70 | 810.70 | - | 20 |
| Jan 8, 2026 | 802.10 | 810.70 | 802.10 | 810.70 | 810.70 | 0.23% | - |
| Jan 7, 2026 | 819.80 | 819.80 | 808.80 | 808.80 | 808.80 | -1.11% | - |
| Jan 6, 2026 | 810.40 | 817.90 | 809.70 | 817.90 | 817.90 | 1.00% | - |
| Jan 5, 2026 | 780.40 | 809.80 | 780.40 | 809.80 | 809.80 | 6.25% | 14 |
| Jan 2, 2026 | 753.90 | 762.20 | 753.90 | 762.20 | 762.20 | 0.16% | - |
| Dec 30, 2025 | 758.60 | 761.00 | 758.60 | 761.00 | 761.00 | -0.25% | - |
| Dec 29, 2025 | 771.70 | 772.90 | 762.90 | 762.90 | 762.90 | -0.37% | - |
| Dec 23, 2025 | 762.40 | 765.70 | 762.40 | 765.70 | 765.70 | -0.23% | - |
| Dec 22, 2025 | 764.20 | 767.50 | 763.40 | 767.50 | 767.50 | 0.22% | 13 |
| Dec 19, 2025 | 748.50 | 765.80 | 748.50 | 765.80 | 765.80 | 1.52% | 11 |
| Dec 18, 2025 | 745.50 | 754.30 | 745.50 | 754.30 | 754.30 | 1.10% | 15 |
| Dec 17, 2025 | 749.80 | 756.30 | 746.10 | 746.10 | 746.10 | -0.57% | - |
| Dec 16, 2025 | 753.50 | 756.70 | 750.40 | 750.40 | 750.40 | -1.64% | 15 |
| Dec 15, 2025 | 761.20 | 763.70 | 760.20 | 762.90 | 762.90 | -0.09% | - |
| Dec 12, 2025 | 780.50 | 780.60 | 763.60 | 763.60 | 763.60 | -0.75% | - |
| Dec 11, 2025 | 757.30 | 769.40 | 757.30 | 769.40 | 769.40 | 1.54% | - |
| Dec 10, 2025 | 754.00 | 757.70 | 748.60 | 757.70 | 757.70 | 0.12% | 15 |
| Dec 9, 2025 | 746.00 | 756.80 | 743.70 | 756.80 | 756.80 | 1.54% | - |
| Dec 8, 2025 | 732.80 | 745.30 | 732.80 | 745.30 | 745.30 | 2.07% | 30 |
| Dec 5, 2025 | 718.60 | 730.20 | 718.50 | 730.20 | 730.20 | 1.50% | - |
| Dec 4, 2025 | 717.80 | 719.40 | 715.00 | 719.40 | 719.40 | 1.27% | 13 |
| Dec 3, 2025 | 703.30 | 710.40 | 699.50 | 710.40 | 710.40 | 1.43% | - |
| Dec 2, 2025 | 694.90 | 700.40 | 694.90 | 700.40 | 700.40 | -2.04% | - |
| Nov 28, 2025 | 705.10 | 715.00 | 705.10 | 715.00 | 711.56 | 2.00% | - |
| Nov 27, 2025 | 704.80 | 704.80 | 701.00 | 701.00 | 697.63 | -0.61% | - |
| Nov 26, 2025 | 695.90 | 705.30 | 695.90 | 705.30 | 701.91 | 2.77% | - |
| Nov 25, 2025 | 686.30 | 688.40 | 684.00 | 686.30 | 683.00 | 0.31% | - |
| Nov 24, 2025 | 674.80 | 684.20 | 671.90 | 684.20 | 680.91 | 2.98% | 1 |
| Nov 21, 2025 | 672.70 | 675.30 | 664.40 | 664.40 | 661.20 | -4.21% | - |
| Nov 20, 2025 | 687.70 | 693.60 | 686.20 | 693.60 | 690.26 | 2.62% | - |
| Nov 19, 2025 | 671.00 | 675.90 | 671.00 | 675.90 | 672.65 | 0.18% | - |
| Nov 18, 2025 | 664.00 | 674.70 | 662.40 | 674.70 | 671.45 | -1.00% | 30 |