The Goldman Sachs Group, Inc. (BIT:1GS)
Italy · Delayed Price · Currency is EUR 619.20
0.00 (0.00%)
At close: Aug 8, 2025, 5:30 PM CET
The Goldman Sachs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 634.70 | 634.70 | 634.70 | 634.70 | - | -0.35% | 13 |
| Aug 12, 2025 | 622.70 | 640.40 | 619.10 | 636.90 | - | 2.66% | 61 |
| Aug 11, 2025 | 622.00 | 622.00 | 619.60 | 620.40 | - | 0.19% | 17 |
| Aug 8, 2025 | 619.20 | 619.20 | 619.20 | 619.20 | - | - | - |
| Aug 7, 2025 | 625.00 | 626.00 | 618.90 | 619.20 | - | -0.82% | 30 |
| Aug 6, 2025 | 624.60 | 624.60 | 624.30 | 624.30 | - | -0.26% | 8 |
| Aug 5, 2025 | 625.90 | 625.90 | 625.90 | 625.90 | - | - | - |
| Aug 4, 2025 | 593.90 | 625.90 | 593.90 | 625.90 | - | 2.30% | 10 |
| Aug 1, 2025 | 626.80 | 628.30 | 611.80 | 611.80 | - | -3.36% | 112 |
| Jul 31, 2025 | 637.00 | 639.90 | 633.10 | 633.10 | - | -0.77% | 6 |
| Jul 30, 2025 | 634.70 | 638.00 | 634.70 | 638.00 | - | 1.85% | 1 |
| Jul 29, 2025 | 627.40 | 628.80 | 626.40 | 626.40 | - | 0.68% | 30 |
| Jul 28, 2025 | 625.70 | 627.00 | 622.20 | 622.20 | - | 0.83% | 17 |
| Jul 25, 2025 | 615.10 | 617.10 | 615.10 | 617.10 | - | 0.33% | 2 |
| Jul 24, 2025 | 610.90 | 615.10 | 610.90 | 615.10 | - | 2.47% | 5 |
| Jul 23, 2025 | 595.70 | 602.10 | 595.70 | 600.30 | - | -1.14% | 13 |
| Jul 22, 2025 | 607.20 | 607.20 | 607.20 | 607.20 | - | - | - |
| Jul 21, 2025 | 607.00 | 613.10 | 607.00 | 607.20 | - | - | 8 |
| Jul 18, 2025 | 612.40 | 612.40 | 604.90 | 607.20 | - | -0.83% | 66 |
| Jul 17, 2025 | 612.60 | 612.60 | 612.30 | 612.30 | - | 2.99% | 10 |
| Jul 16, 2025 | 607.40 | 608.90 | 594.50 | 594.50 | - | -2.12% | 31 |
| Jul 15, 2025 | 610.00 | 613.00 | 607.40 | 607.40 | - | -0.21% | 32 |
| Jul 14, 2025 | 599.70 | 608.70 | 599.70 | 608.70 | - | 0.69% | 10 |
| Jul 11, 2025 | 604.50 | 604.50 | 604.50 | 604.50 | - | - | - |
| Jul 10, 2025 | 595.00 | 604.50 | 594.00 | 604.50 | - | 1.48% | 15 |
| Jul 9, 2025 | 598.30 | 598.30 | 594.50 | 595.70 | - | -0.33% | 33 |
| Jul 8, 2025 | 604.30 | 604.30 | 594.00 | 597.70 | - | -2.22% | 20 |
| Jul 7, 2025 | 613.30 | 615.20 | 611.30 | 611.30 | - | 0.15% | 39 |
| Jul 4, 2025 | 610.40 | 610.40 | 610.40 | 610.40 | - | -0.54% | 8 |
| Jul 3, 2025 | 614.30 | 617.40 | 611.40 | 613.70 | - | 0.90% | 50 |
| Jul 2, 2025 | 604.80 | 608.20 | 603.00 | 608.20 | - | 1.55% | 6 |
| Jul 1, 2025 | 600.50 | 600.50 | 597.00 | 598.90 | - | -0.70% | 14 |
| Jun 30, 2025 | 605.00 | 605.50 | 597.60 | 603.10 | - | 2.39% | 142 |
| Jun 27, 2025 | 588.70 | 589.00 | 588.00 | 589.00 | - | 0.75% | 19 |
| Jun 26, 2025 | 573.00 | 584.60 | 573.00 | 584.60 | - | 2.47% | 41 |
| Jun 25, 2025 | 570.00 | 572.30 | 570.00 | 570.50 | - | 0.32% | 21 |
| Jun 24, 2025 | 567.10 | 568.70 | 567.10 | 568.70 | - | 3.03% | 74 |
| Jun 23, 2025 | 555.10 | 555.10 | 552.00 | 552.00 | - | 0.24% | 50 |
| Jun 20, 2025 | 550.70 | 550.70 | 550.70 | 550.70 | - | - | - |
| Jun 19, 2025 | 550.70 | 550.70 | 550.70 | 550.70 | - | - | - |
| Jun 18, 2025 | 552.40 | 552.40 | 550.70 | 550.70 | - | 1.10% | 9 |
| Jun 17, 2025 | 546.30 | 546.30 | 544.70 | 544.70 | - | 0.04% | 18 |
| Jun 16, 2025 | 540.60 | 545.70 | 540.60 | 544.50 | - | 1.81% | 12 |
| Jun 13, 2025 | 526.30 | 534.80 | 526.30 | 534.80 | - | -0.50% | 6 |
| Jun 12, 2025 | 533.70 | 537.50 | 533.70 | 537.50 | - | -1.19% | 7 |
| Jun 11, 2025 | 536.40 | 544.00 | 536.40 | 544.00 | - | 2.76% | 31 |
| Jun 10, 2025 | 529.40 | 529.40 | 529.40 | 529.40 | - | - | - |
| Jun 9, 2025 | 529.40 | 529.40 | 529.40 | 529.40 | - | - | - |
| Jun 6, 2025 | 529.40 | 529.40 | 529.40 | 529.40 | - | - | - |
| Jun 5, 2025 | 529.40 | 529.40 | 529.40 | 529.40 | - | - | - |