The Goldman Sachs Group, Inc. (BIT:1GS)
Italy · Delayed Price · Currency is EUR 681.60
+0.70 (0.10%)
Last updated: Sep 19, 2025, 11:03 AM CET
The Goldman Sachs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 683.30 | 683.30 | 683.10 | 681.60 | 681.60 | 0.10% | 9 |
| Sep 18, 2025 | 677.00 | 680.90 | 675.80 | 680.90 | 680.90 | 1.85% | 28 |
| Sep 17, 2025 | 668.50 | 668.50 | 668.50 | 668.50 | 668.50 | 1.40% | - |
| Sep 16, 2025 | 661.90 | 661.90 | 658.80 | 659.30 | 659.30 | -1.23% | 40 |
| Sep 15, 2025 | 668.70 | 668.70 | 666.30 | 667.50 | 667.50 | 0.63% | 10 |
| Sep 12, 2025 | 664.90 | 671.10 | 664.90 | 663.30 | 663.30 | -0.96% | 13 |
| Sep 11, 2025 | 658.30 | 658.30 | 658.30 | 669.70 | 669.70 | 2.54% | 8 |
| Sep 10, 2025 | 653.10 | 653.10 | 653.10 | 653.10 | 653.10 | 0.59% | - |
| Sep 9, 2025 | 648.70 | 648.70 | 648.70 | 649.30 | 649.30 | 3.44% | 3 |
| Sep 8, 2025 | 627.70 | 627.70 | 627.70 | 627.70 | 627.70 | 0.42% | - |
| Sep 5, 2025 | 640.30 | 642.40 | 630.80 | 625.10 | 625.10 | -1.78% | 5 |
| Sep 4, 2025 | 625.00 | 625.00 | 625.00 | 636.40 | 636.40 | 1.84% | 1 |
| Sep 3, 2025 | 625.60 | 627.50 | 625.60 | 624.90 | 624.90 | -0.02% | 11 |
| Sep 2, 2025 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | -1.54% | - |
| Sep 1, 2025 | 631.30 | 631.30 | 630.10 | 634.80 | 634.80 | -0.08% | 16 |
| Aug 29, 2025 | 636.90 | 636.90 | 633.50 | 635.30 | 635.30 | -2.16% | 11 |
| Aug 28, 2025 | 642.00 | 647.50 | 612.10 | 649.30 | 649.30 | - | 35 |
| Aug 27, 2025 | 644.80 | 649.30 | 643.80 | 649.30 | 645.85 | 2.40% | 35 |
| Aug 26, 2025 | 630.74 | 630.74 | 630.74 | 634.10 | 630.74 | -0.63% | - |
| Aug 25, 2025 | 630.60 | 635.00 | 630.60 | 638.10 | 634.71 | 0.89% | 53 |
| Aug 22, 2025 | 621.70 | 625.40 | 621.70 | 632.50 | 629.14 | 2.85% | 39 |
| Aug 21, 2025 | 615.80 | 615.80 | 615.20 | 615.00 | 611.74 | -0.29% | 23 |
| Aug 20, 2025 | 618.00 | 618.00 | 618.00 | 616.80 | 613.53 | -0.64% | 16 |
| Aug 19, 2025 | 619.80 | 619.80 | 619.20 | 620.80 | 617.51 | -0.54% | 15 |
| Aug 18, 2025 | 625.00 | 637.40 | 619.30 | 624.20 | 620.89 | -1.89% | 42 |
| Aug 14, 2025 | 640.50 | 640.50 | 635.70 | 636.20 | 632.82 | 0.39% | 19 |
| Aug 13, 2025 | 634.70 | 639.00 | 634.70 | 633.70 | 630.34 | -0.50% | 113 |
| Aug 12, 2025 | 622.70 | 640.40 | 619.10 | 636.90 | 633.52 | 2.66% | 61 |
| Aug 11, 2025 | 622.00 | 622.00 | 619.60 | 620.40 | 617.11 | 0.05% | 17 |
| Aug 8, 2025 | 616.81 | 616.81 | 616.81 | 620.10 | 616.81 | 0.15% | - |
| Aug 7, 2025 | 625.00 | 626.00 | 618.90 | 619.20 | 615.91 | -0.82% | 30 |
| Aug 6, 2025 | 624.60 | 624.60 | 624.30 | 624.30 | 620.99 | 1.10% | 8 |
| Aug 5, 2025 | 614.22 | 614.22 | 614.22 | 617.50 | 614.22 | -1.34% | - |
| Aug 4, 2025 | 593.90 | 618.50 | 593.90 | 625.90 | 622.58 | 2.30% | 10 |
| Aug 1, 2025 | 626.80 | 628.30 | 612.00 | 611.80 | 608.55 | -3.36% | 112 |
| Jul 31, 2025 | 637.00 | 639.90 | 637.00 | 633.10 | 629.74 | -0.77% | 6 |
| Jul 30, 2025 | 634.70 | 634.70 | 634.70 | 638.00 | 634.61 | 1.85% | 1 |
| Jul 29, 2025 | 627.40 | 628.80 | 627.40 | 626.40 | 623.08 | 0.68% | 30 |
| Jul 28, 2025 | 625.70 | 627.00 | 623.50 | 622.20 | 618.90 | 0.83% | 17 |
| Jul 25, 2025 | 615.10 | 615.10 | 615.10 | 617.10 | 613.83 | 0.33% | 2 |
| Jul 24, 2025 | 610.90 | 610.90 | 610.90 | 615.10 | 611.84 | 2.47% | 5 |
| Jul 23, 2025 | 595.70 | 602.10 | 595.70 | 600.30 | 597.11 | 0.54% | 13 |
| Jul 22, 2025 | 593.93 | 593.93 | 593.93 | 597.10 | 593.93 | -1.66% | - |
| Jul 21, 2025 | 607.00 | 613.10 | 607.00 | 607.20 | 603.98 | - | 8 |
| Jul 18, 2025 | 612.40 | 612.40 | 604.90 | 607.20 | 603.98 | -0.83% | 66 |
| Jul 17, 2025 | 612.60 | 612.60 | 612.60 | 612.30 | 609.05 | 2.99% | 10 |
| Jul 16, 2025 | 607.40 | 608.90 | 594.50 | 594.50 | 591.35 | -2.12% | 31 |
| Jul 15, 2025 | 610.00 | 613.00 | 610.00 | 607.40 | 604.18 | -0.21% | 32 |
| Jul 14, 2025 | 599.70 | 600.30 | 599.70 | 608.70 | 605.47 | 1.13% | 10 |
| Jul 11, 2025 | 598.71 | 598.71 | 598.71 | 601.90 | 598.71 | -0.43% | - |