The Goldman Sachs Group, Inc. (BIT:1GS)
Italy · Delayed Price · Currency is EUR 793.90
+2.30 (0.29%)
At close: Feb 11, 2026
The Goldman Sachs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 796.50 | 796.50 | 796.50 | 791.60 | 791.60 | -0.20% | 2 |
| Feb 9, 2026 | 793.20 | 793.20 | 793.20 | 793.20 | 793.20 | 2.01% | - |
| Feb 6, 2026 | 759.50 | 759.50 | 759.50 | 777.60 | 777.60 | 2.38% | 2 |
| Feb 5, 2026 | 765.90 | 765.90 | 759.50 | 759.50 | 759.50 | -2.50% | 6 |
| Feb 4, 2026 | 779.00 | 779.00 | 779.00 | 779.00 | 779.00 | -2.25% | 6 |
| Feb 3, 2026 | 799.80 | 799.80 | 799.80 | 796.90 | 796.90 | -0.34% | 23 |
| Feb 2, 2026 | 799.50 | 799.50 | 799.50 | 799.60 | 799.60 | 2.25% | 1 |
| Jan 30, 2026 | 776.40 | 793.80 | 776.40 | 782.00 | 782.00 | 0.40% | 29 |
| Jan 29, 2026 | 780.80 | 780.80 | 780.20 | 778.90 | 778.90 | -0.20% | 40 |
| Jan 28, 2026 | 777.20 | 777.20 | 776.60 | 780.50 | 780.50 | 0.36% | 23 |
| Jan 27, 2026 | 777.70 | 777.70 | 777.70 | 777.70 | 777.70 | -0.27% | - |
| Jan 26, 2026 | 774.00 | 779.80 | 774.00 | 779.80 | 779.80 | -1.02% | 19 |
| Jan 23, 2026 | 804.40 | 804.40 | 787.30 | 787.80 | 787.80 | -4.03% | 65 |
| Jan 22, 2026 | 819.80 | 820.70 | 819.80 | 820.90 | 820.90 | -0.46% | 15 |
| Jan 21, 2026 | 824.70 | 824.70 | 824.70 | 824.70 | 824.70 | 1.55% | - |
| Jan 20, 2026 | 809.50 | 816.40 | 809.50 | 812.10 | 812.10 | -1.31% | 51 |
| Jan 19, 2026 | 830.00 | 830.00 | 819.40 | 822.90 | 822.90 | -1.22% | 7 |
| Jan 16, 2026 | 841.70 | 845.50 | 829.10 | 833.10 | 833.10 | 0.11% | 41 |
| Jan 15, 2026 | 803.00 | 804.70 | 788.20 | 832.20 | 832.20 | 4.19% | 20 |
| Jan 14, 2026 | 832.50 | 832.50 | 804.00 | 798.70 | 798.70 | -1.22% | 6 |
| Jan 13, 2026 | 815.50 | 815.50 | 815.50 | 808.60 | 808.60 | 0.62% | 1 |
| Jan 12, 2026 | 798.70 | 798.70 | 794.30 | 803.60 | 803.60 | -0.96% | 11 |
| Jan 9, 2026 | 808.20 | 808.20 | 808.00 | 811.40 | 811.40 | 0.38% | 20 |
| Jan 8, 2026 | 799.70 | 808.30 | 799.70 | 808.30 | 808.30 | -0.05% | 22 |
| Jan 7, 2026 | 817.90 | 820.10 | 810.80 | 808.70 | 808.70 | -1.12% | 15 |
| Jan 6, 2026 | 811.80 | 811.80 | 808.60 | 817.90 | 817.90 | 1.09% | 16 |
| Jan 5, 2026 | 778.70 | 815.80 | 778.00 | 809.10 | 809.10 | 6.08% | 34 |
| Jan 2, 2026 | 752.70 | 759.40 | 752.70 | 762.70 | 762.70 | 1.52% | 5 |
| 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 |