The Goldman Sachs Group, Inc. (BIT:1GS)
Italy · Delayed Price · Currency is EUR 751.30
-10.90 (-1.43%)
At close: Dec 30, 2025
The Goldman Sachs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 759.80 | 759.80 | 759.80 | 751.30 | 751.30 | -1.43% | 1 |
| Dec 29, 2025 | 772.90 | 772.90 | 760.90 | 762.20 | 762.20 | -0.38% | 13 |
| Dec 23, 2025 | 791.00 | 791.00 | 766.30 | 765.10 | 765.10 | -0.14% | 12 |
| Dec 22, 2025 | 762.70 | 762.70 | 761.40 | 766.20 | 766.20 | -0.65% | 11 |
| Dec 19, 2025 | 746.40 | 749.00 | 746.40 | 771.20 | 771.20 | 2.24% | 19 |
| Dec 18, 2025 | 751.60 | 751.60 | 751.60 | 754.30 | 754.30 | 1.04% | 9 |
| Dec 17, 2025 | 751.20 | 751.20 | 751.20 | 746.50 | 746.50 | -0.41% | 7 |
| Dec 16, 2025 | 756.20 | 756.20 | 754.60 | 749.60 | 749.60 | -1.88% | 7 |
| Dec 15, 2025 | 765.20 | 766.40 | 759.90 | 764.00 | 764.00 | -0.10% | 63 |
| Dec 12, 2025 | 774.40 | 780.30 | 772.00 | 764.80 | 764.80 | -0.58% | 11 |
| Dec 11, 2025 | 769.30 | 769.30 | 769.30 | 769.30 | 769.30 | 1.49% | - |
| Dec 10, 2025 | 752.30 | 753.00 | 752.30 | 758.00 | 758.00 | 0.29% | 22 |
| Dec 9, 2025 | 743.60 | 756.00 | 743.60 | 755.80 | 755.80 | 1.31% | 15 |
| Dec 8, 2025 | 746.00 | 746.00 | 746.00 | 746.00 | 746.00 | 2.14% | - |
| Dec 5, 2025 | 722.60 | 722.60 | 722.60 | 730.40 | 730.40 | 1.50% | 3 |
| Dec 4, 2025 | 719.60 | 719.60 | 719.60 | 719.60 | 719.60 | 1.41% | - |
| Dec 3, 2025 | 696.60 | 707.70 | 696.60 | 709.60 | 709.60 | 1.28% | 22 |
| Dec 2, 2025 | 696.40 | 696.40 | 693.50 | 700.60 | 700.60 | -1.60% | 32 |
| Dec 1, 2025 | 747.10 | 747.20 | 676.20 | 712.00 | 712.00 | 1.09% | 64 |
| Nov 28, 2025 | 700.85 | 700.85 | 700.85 | 704.30 | 700.85 | 0.40% | - |
| Nov 27, 2025 | 698.06 | 698.06 | 698.06 | 701.50 | 698.06 | -0.45% | - |
| Nov 26, 2025 | 701.80 | 704.70 | 700.40 | 704.70 | 701.25 | 2.70% | 13 |
| Nov 25, 2025 | 686.30 | 686.30 | 686.30 | 686.20 | 682.84 | 0.18% | 3 |
| Nov 24, 2025 | 673.80 | 685.70 | 673.50 | 685.00 | 681.64 | 3.15% | 70 |
| Nov 21, 2025 | 678.00 | 678.00 | 678.00 | 664.10 | 660.85 | -4.13% | 2 |
| Nov 20, 2025 | 690.60 | 705.30 | 690.60 | 692.70 | 689.31 | 2.53% | 25 |
| Nov 19, 2025 | 669.10 | 676.20 | 666.40 | 675.60 | 672.29 | 0.10% | 64 |
| Nov 18, 2025 | 663.70 | 666.50 | 662.80 | 674.90 | 671.59 | -0.90% | 42 |
| Nov 17, 2025 | 680.60 | 685.90 | 680.60 | 681.00 | 677.66 | -0.95% | 9 |
| Nov 14, 2025 | 689.40 | 699.80 | 672.40 | 687.50 | 684.13 | -3.06% | 117 |
| Nov 13, 2025 | 721.60 | 721.60 | 709.20 | 709.20 | 705.73 | -1.40% | 40 |
| Nov 12, 2025 | 715.78 | 715.78 | 715.78 | 719.30 | 715.78 | 4.10% | - |
| Nov 11, 2025 | 691.00 | 691.00 | 691.00 | 691.00 | 687.62 | 1.02% | 10 |
| Nov 10, 2025 | 691.50 | 691.50 | 683.00 | 684.00 | 680.65 | 3.46% | 20 |
| Nov 7, 2025 | 657.86 | 657.86 | 657.86 | 661.10 | 657.86 | -2.45% | - |
| Nov 6, 2025 | 688.40 | 688.40 | 688.40 | 677.70 | 674.38 | -1.67% | 1 |
| Nov 5, 2025 | 685.30 | 692.60 | 684.70 | 689.20 | 685.82 | -0.72% | 39 |
| Nov 4, 2025 | 676.60 | 693.30 | 676.60 | 694.20 | 690.80 | 1.00% | 20 |
| Nov 3, 2025 | 680.60 | 680.60 | 680.60 | 687.30 | 683.93 | 0.56% | 4 |
| Oct 31, 2025 | 684.70 | 684.70 | 679.50 | 683.50 | 680.15 | -1.29% | 77 |
| Oct 30, 2025 | 673.40 | 689.60 | 673.10 | 692.40 | 689.01 | 1.42% | 123 |
| Oct 29, 2025 | 678.80 | 686.00 | 669.80 | 682.70 | 679.36 | 0.99% | 79 |
| Oct 28, 2025 | 680.80 | 680.80 | 680.80 | 676.00 | 672.69 | -0.79% | 2 |
| Oct 27, 2025 | 676.80 | 676.80 | 676.80 | 681.40 | 678.06 | 1.66% | 4 |
| Oct 24, 2025 | 647.00 | 647.00 | 647.00 | 670.30 | 667.02 | 3.86% | 2 |
| Oct 23, 2025 | 645.60 | 645.60 | 645.60 | 645.40 | 642.24 | -0.11% | 8 |
| Oct 22, 2025 | 642.94 | 642.94 | 642.94 | 646.10 | 642.94 | -1.45% | - |
| Oct 21, 2025 | 651.80 | 657.70 | 651.80 | 655.60 | 652.39 | 0.38% | 63 |
| Oct 20, 2025 | 649.40 | 649.40 | 649.40 | 653.10 | 649.90 | 2.14% | 10 |
| Oct 17, 2025 | 637.00 | 640.60 | 633.20 | 639.40 | 636.27 | -4.25% | 113 |