The Goldman Sachs Group, Inc. (BIT:1GS)
Italy · Delayed Price · Currency is EUR 683.50
-8.90 (-1.29%)
At close: Oct 31, 2025
The Goldman Sachs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 684.70 | 684.70 | 679.50 | 683.50 | 683.50 | -1.29% | 77 |
| Oct 30, 2025 | 673.40 | 689.60 | 673.10 | 692.40 | 692.40 | 1.42% | 123 |
| Oct 29, 2025 | 678.80 | 686.00 | 669.80 | 682.70 | 682.70 | 0.99% | 79 |
| Oct 28, 2025 | 680.80 | 680.80 | 680.80 | 676.00 | 676.00 | -0.79% | 2 |
| Oct 27, 2025 | 676.80 | 676.80 | 676.80 | 681.40 | 681.40 | 1.66% | 4 |
| Oct 24, 2025 | 647.00 | 647.00 | 647.00 | 670.30 | 670.30 | 3.86% | 2 |
| Oct 23, 2025 | 645.60 | 645.60 | 645.60 | 645.40 | 645.40 | -0.11% | 8 |
| Oct 22, 2025 | 646.10 | 646.10 | 646.10 | 646.10 | 646.10 | -1.45% | - |
| Oct 21, 2025 | 651.80 | 657.70 | 651.80 | 655.60 | 655.60 | 0.38% | 63 |
| Oct 20, 2025 | 649.40 | 649.40 | 649.40 | 653.10 | 653.10 | 2.14% | 10 |
| Oct 17, 2025 | 637.00 | 640.60 | 633.20 | 639.40 | 639.40 | -4.25% | 113 |
| Oct 16, 2025 | 651.80 | 667.80 | 651.80 | 667.80 | 667.80 | -0.12% | 4 |
| Oct 15, 2025 | 663.50 | 675.40 | 663.50 | 668.60 | 668.60 | 0.78% | 46 |
| Oct 14, 2025 | 679.10 | 680.90 | 645.10 | 663.40 | 663.40 | -2.87% | 75 |
| Oct 13, 2025 | 673.00 | 682.10 | 665.70 | 683.00 | 683.00 | 3.30% | 53 |
| Oct 10, 2025 | 661.20 | 661.20 | 661.20 | 661.20 | 661.20 | -1.69% | - |
| Oct 9, 2025 | 669.20 | 673.70 | 669.20 | 672.60 | 672.60 | -0.44% | 4 |
| Oct 8, 2025 | 675.60 | 675.60 | 675.60 | 675.60 | 675.60 | 0.09% | - |
| Oct 7, 2025 | 683.60 | 683.80 | 679.80 | 675.00 | 675.00 | -1.27% | 10 |
| Oct 6, 2025 | 682.30 | 682.30 | 679.90 | 683.70 | 683.70 | 1.82% | 16 |
| Oct 3, 2025 | 669.80 | 669.80 | 665.10 | 671.50 | 671.50 | 1.42% | 20 |
| Oct 2, 2025 | 669.70 | 669.70 | 661.70 | 662.10 | 662.10 | -1.84% | 19 |
| Oct 1, 2025 | 672.00 | 675.10 | 670.00 | 674.50 | 674.50 | 0.10% | 32 |
| Sep 30, 2025 | 680.20 | 684.70 | 673.80 | 673.80 | 673.80 | -1.26% | 12 |
| Sep 29, 2025 | 690.00 | 690.00 | 689.80 | 682.40 | 682.40 | -0.79% | 9 |
| Sep 26, 2025 | 680.00 | 687.80 | 680.00 | 687.80 | 687.80 | 1.06% | 8 |
| Sep 25, 2025 | 680.30 | 680.30 | 680.30 | 680.60 | 680.60 | -0.66% | 1 |
| Sep 24, 2025 | 688.50 | 688.50 | 685.10 | 685.10 | 685.10 | -1.18% | 4 |
| Sep 23, 2025 | 684.20 | 684.20 | 684.20 | 693.30 | 693.30 | 1.55% | 6 |
| Sep 22, 2025 | 682.70 | 682.70 | 682.70 | 682.70 | 682.70 | 0.16% | - |
| 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 |