The Goldman Sachs Group, Inc. (BIT:1GS)
Italy · Delayed Price · Currency is EUR 728.10
-10.40 (-1.41%)
At close: Mar 3, 2026
The Goldman Sachs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 714.00 | 728.10 | 714.00 | 728.10 | 728.10 | -1.41% | 2 |
| Mar 2, 2026 | 715.80 | 715.80 | 699.50 | 738.50 | 738.50 | 25.25% | 63 |
| Feb 27, 2026 | 747.00 | 769.90 | 747.00 | 589.60 | 589.60 | -25.79% | 26 |
| Feb 26, 2026 | 770.00 | 791.60 | 770.00 | 794.50 | 790.68 | 2.36% | 26 |
| Feb 25, 2026 | 772.47 | 772.47 | 772.47 | 776.20 | 772.47 | 1.56% | - |
| Feb 24, 2026 | 750.00 | 750.00 | 750.00 | 764.30 | 760.63 | 0.99% | 2 |
| Feb 23, 2026 | 756.10 | 784.40 | 756.10 | 756.80 | 753.17 | -2.62% | 8 |
| Feb 20, 2026 | 776.40 | 776.40 | 776.40 | 777.20 | 773.47 | -0.54% | 20 |
| Feb 19, 2026 | 794.40 | 794.40 | 789.40 | 781.40 | 777.65 | -1.65% | 5 |
| Feb 18, 2026 | 792.70 | 792.70 | 792.70 | 794.50 | 790.68 | 2.60% | 27 |
| Feb 17, 2026 | 770.68 | 770.68 | 770.68 | 774.40 | 770.68 | 1.33% | - |
| Feb 16, 2026 | 760.53 | 760.53 | 760.53 | 764.20 | 760.53 | 0.88% | - |
| Feb 13, 2026 | 748.40 | 748.40 | 748.20 | 757.50 | 753.86 | -2.14% | 60 |
| Feb 12, 2026 | 797.30 | 810.90 | 774.10 | 774.10 | 770.38 | -2.49% | 40 |
| Feb 11, 2026 | 808.50 | 811.60 | 791.40 | 793.90 | 790.09 | 0.29% | 11 |
| Feb 10, 2026 | 796.50 | 796.50 | 796.50 | 791.60 | 787.80 | -0.20% | 2 |
| Feb 9, 2026 | 789.39 | 789.39 | 789.39 | 793.20 | 789.39 | 2.01% | - |
| Feb 6, 2026 | 759.50 | 759.50 | 759.50 | 777.60 | 773.87 | 2.38% | 2 |
| Feb 5, 2026 | 765.90 | 765.90 | 759.50 | 759.50 | 755.85 | -2.50% | 6 |
| Feb 4, 2026 | 779.00 | 779.00 | 779.00 | 779.00 | 775.26 | -2.25% | 6 |
| Feb 3, 2026 | 799.80 | 799.80 | 799.80 | 796.90 | 793.07 | -0.34% | 23 |
| Feb 2, 2026 | 799.50 | 799.50 | 799.50 | 799.60 | 795.76 | 2.25% | 1 |
| Jan 30, 2026 | 776.40 | 793.80 | 776.40 | 782.00 | 778.24 | 0.40% | 29 |
| Jan 29, 2026 | 780.80 | 780.80 | 780.20 | 778.90 | 775.16 | -0.20% | 40 |
| Jan 28, 2026 | 777.20 | 777.20 | 776.60 | 780.50 | 776.75 | 0.36% | 23 |
| Jan 27, 2026 | 773.97 | 773.97 | 773.97 | 777.70 | 773.97 | -0.27% | - |
| Jan 26, 2026 | 774.00 | 779.80 | 774.00 | 779.80 | 776.06 | -1.02% | 19 |
| Jan 23, 2026 | 804.40 | 804.40 | 787.30 | 787.80 | 784.02 | -4.03% | 65 |
| Jan 22, 2026 | 819.80 | 820.70 | 819.80 | 820.90 | 816.96 | -0.46% | 15 |
| Jan 21, 2026 | 820.74 | 820.74 | 820.74 | 824.70 | 820.74 | 1.55% | - |
| Jan 20, 2026 | 809.50 | 816.40 | 809.50 | 812.10 | 808.20 | -1.31% | 51 |
| Jan 19, 2026 | 830.00 | 830.00 | 819.40 | 822.90 | 818.95 | -1.22% | 7 |
| Jan 16, 2026 | 841.70 | 845.50 | 829.10 | 833.10 | 829.10 | 0.11% | 41 |
| Jan 15, 2026 | 803.00 | 804.70 | 788.20 | 832.20 | 828.20 | 4.19% | 20 |
| Jan 14, 2026 | 832.50 | 832.50 | 804.00 | 798.70 | 794.86 | -1.22% | 6 |
| Jan 13, 2026 | 815.50 | 815.50 | 815.50 | 808.60 | 804.72 | 0.62% | 1 |
| Jan 12, 2026 | 798.70 | 798.70 | 794.30 | 803.60 | 799.74 | -0.96% | 11 |
| Jan 9, 2026 | 808.20 | 808.20 | 808.00 | 811.40 | 807.50 | 0.38% | 20 |
| Jan 8, 2026 | 799.70 | 808.30 | 799.70 | 808.30 | 804.42 | -0.05% | 22 |
| Jan 7, 2026 | 817.90 | 820.10 | 810.80 | 808.70 | 804.82 | -1.12% | 15 |
| Jan 6, 2026 | 811.80 | 811.80 | 808.60 | 817.90 | 813.97 | 1.09% | 16 |
| Jan 5, 2026 | 778.70 | 815.80 | 778.00 | 809.10 | 805.21 | 6.08% | 34 |
| Jan 2, 2026 | 752.70 | 759.40 | 752.70 | 762.70 | 759.04 | 1.52% | 5 |
| Dec 30, 2025 | 759.80 | 759.80 | 759.80 | 751.30 | 747.69 | -1.43% | 1 |
| Dec 29, 2025 | 772.90 | 772.90 | 760.90 | 762.20 | 758.54 | -0.38% | 13 |
| Dec 23, 2025 | 791.00 | 791.00 | 766.30 | 765.10 | 761.43 | -0.14% | 12 |
| Dec 22, 2025 | 762.70 | 762.70 | 761.40 | 766.20 | 762.52 | -0.65% | 11 |
| Dec 19, 2025 | 746.40 | 749.00 | 746.40 | 771.20 | 767.50 | 2.24% | 19 |
| Dec 18, 2025 | 751.60 | 751.60 | 751.60 | 754.30 | 750.68 | 1.04% | 9 |
| Dec 17, 2025 | 751.20 | 751.20 | 751.20 | 746.50 | 742.92 | -0.41% | 7 |