The Goldman Sachs Group, Inc. (VIE:GS)
Austria · Delayed Price · Currency is EUR 787.20
+5.00 (0.64%)
At close: Oct 8, 2026
VIE:GS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 786.20 | 787.20 | 781.60 | 787.20 | 787.20 | 0.64% | - |
| Oct 7, 2026 | 796.20 | 800.00 | 782.20 | 782.20 | 782.20 | -2.27% | - |
| Oct 6, 2026 | 800.20 | 800.40 | 797.80 | 800.40 | 800.40 | 0.25% | - |
| Oct 5, 2026 | 807.40 | 807.40 | 798.00 | 798.40 | 798.40 | -0.15% | 1 |
| Oct 2, 2026 | 800.20 | 803.80 | 799.60 | 799.60 | 799.60 | 1.45% | - |
| Oct 1, 2026 | 797.00 | 797.60 | 788.20 | 788.20 | 788.20 | -1.40% | - |
| Sep 30, 2026 | 810.40 | 810.40 | 799.40 | 799.40 | 799.40 | - | - |
| Sep 29, 2026 | 807.40 | 812.40 | 799.40 | 799.40 | 799.40 | -0.97% | 10 |
| Sep 28, 2026 | 815.80 | 816.80 | 807.20 | 807.20 | 807.20 | -0.30% | - |
| Sep 25, 2026 | 813.00 | 815.40 | 809.00 | 809.60 | 809.60 | 0.30% | - |
| Sep 24, 2026 | 822.00 | 822.00 | 807.20 | 807.20 | 807.20 | -2.20% | - |
| Sep 23, 2026 | 833.80 | 833.80 | 821.60 | 825.40 | 825.40 | 0.19% | 2 |
| Sep 22, 2026 | 834.80 | 840.60 | 823.80 | 823.80 | 823.80 | -0.34% | 12 |
| Sep 21, 2026 | 827.80 | 834.60 | 826.60 | 826.60 | 826.60 | 0.66% | - |
| Sep 18, 2026 | 833.80 | 835.80 | 821.20 | 821.20 | 821.20 | -0.29% | 3 |
| Sep 17, 2026 | 825.20 | 827.60 | 804.40 | 823.60 | 823.60 | -2.90% | 97 |
| Sep 16, 2026 | 848.80 | 851.60 | 846.20 | 848.20 | 848.20 | 1.78% | 39 |
| Sep 15, 2026 | 854.40 | 857.80 | 833.40 | 833.40 | 833.40 | -4.03% | 24 |
| Sep 14, 2026 | 885.80 | 888.20 | 868.40 | 868.40 | 868.40 | -2.07% | 12 |
| Sep 11, 2026 | 885.20 | 892.20 | 883.80 | 886.80 | 886.80 | 0.54% | 19 |
| Sep 10, 2026 | 888.00 | 888.00 | 875.80 | 882.00 | 882.00 | -0.11% | 12 |
| Sep 9, 2026 | 890.00 | 890.00 | 883.00 | 883.00 | 883.00 | -1.23% | 12 |
| Sep 8, 2026 | 884.40 | 894.00 | 882.40 | 894.00 | 894.00 | 1.48% | 23 |
| Sep 7, 2026 | 889.60 | 892.60 | 881.00 | 881.00 | 881.00 | -0.32% | 16 |
| Sep 4, 2026 | 891.40 | 892.80 | 883.80 | 883.80 | 883.80 | 0.94% | 25 |
| Sep 3, 2026 | 866.20 | 875.60 | 852.80 | 875.60 | 875.60 | 1.04% | 70 |
| Sep 2, 2026 | 867.60 | 878.60 | 866.00 | 866.60 | 866.60 | -1.59% | 56 |
| Sep 1, 2026 | 881.40 | 881.40 | 861.00 | 880.60 | 880.60 | -1.71% | 12 |
| Aug 28, 2026 | 895.60 | 900.20 | 890.60 | 900.20 | 895.90 | 0.54% | - |
| Aug 27, 2026 | 894.80 | 895.60 | 890.20 | 895.40 | 891.12 | -0.16% | 19 |
| Aug 26, 2026 | 908.60 | 910.80 | 890.80 | 896.80 | 892.51 | -0.36% | 24 |
| Aug 25, 2026 | 891.60 | 900.00 | 890.80 | 900.00 | 895.70 | 1.49% | - |
| Aug 24, 2026 | 888.60 | 893.80 | 886.80 | 886.80 | 882.56 | 2.07% | - |
| Aug 21, 2026 | 859.20 | 872.60 | 859.20 | 868.80 | 864.65 | 0.39% | 36 |
| Aug 20, 2026 | 876.40 | 876.40 | 865.40 | 865.40 | 861.26 | -1.07% | 24 |
| Aug 19, 2026 | 896.00 | 897.80 | 874.80 | 874.80 | 870.62 | -1.99% | 12 |
| Aug 18, 2026 | 904.80 | 906.40 | 892.60 | 892.60 | 888.33 | -1.52% | 98 |
| Aug 17, 2026 | 898.60 | 906.40 | 896.20 | 906.40 | 902.07 | 1.16% | 12 |
| Aug 14, 2026 | 906.60 | 906.60 | 894.80 | 896.00 | 891.72 | -1.50% | 26 |
| Aug 13, 2026 | 902.20 | 909.60 | 901.80 | 909.60 | 905.25 | 0.71% | 47 |
| Aug 12, 2026 | 899.00 | 911.00 | 898.60 | 903.20 | 898.88 | 0.38% | 24 |
| Aug 11, 2026 | 897.40 | 902.20 | 897.40 | 899.80 | 895.50 | -0.22% | 36 |
| Aug 10, 2026 | 903.20 | 903.20 | 899.00 | 901.80 | 897.49 | 0.11% | 5 |
| Aug 7, 2026 | 898.40 | 903.20 | 896.80 | 900.80 | 896.49 | -1.12% | 31 |
| Aug 6, 2026 | 921.60 | 929.20 | 911.00 | 911.00 | 906.64 | -1.92% | 63 |
| Aug 5, 2026 | 918.20 | 928.80 | 917.00 | 928.80 | 924.36 | 0.87% | 18 |
| Aug 4, 2026 | 897.20 | 920.80 | 896.80 | 920.80 | 916.40 | 4.12% | 47 |
| Aug 3, 2026 | 892.00 | 892.60 | 875.80 | 884.40 | 880.17 | -0.50% | 51 |
| Jul 31, 2026 | 900.00 | 903.00 | 888.80 | 888.80 | 884.55 | 1.86% | 28 |
| Jul 30, 2026 | 857.60 | 877.20 | 857.40 | 872.60 | 868.43 | 0.16% | 24 |