The Goldman Sachs Group, Inc. (BIT:1GS)
Italy · Delayed Price · Currency is EUR 798.80
+1.20 (0.15%)
At close: May 7, 2026
BIT:1GS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 795.00 | 795.00 | 795.00 | 795.00 | - | -0.33% | 33 |
| May 6, 2026 | 772.80 | 779.40 | 772.80 | 797.60 | 797.60 | 1.63% | 11 |
| May 5, 2026 | 784.80 | 784.80 | 784.80 | 784.80 | 784.80 | 1.63% | - |
| May 4, 2026 | 772.20 | 772.20 | 772.20 | 772.20 | 772.20 | -2.03% | - |
| Apr 30, 2026 | 788.20 | 788.20 | 788.20 | 788.20 | 788.20 | 1.36% | - |
| Apr 29, 2026 | 784.40 | 790.00 | 764.40 | 777.60 | 777.60 | -2.56% | 23 |
| Apr 28, 2026 | 798.00 | 798.00 | 798.00 | 798.00 | 798.00 | 0.18% | - |
| Apr 27, 2026 | 796.60 | 796.60 | 796.60 | 796.60 | 796.60 | 1.22% | - |
| Apr 24, 2026 | 787.00 | 787.00 | 787.00 | 787.00 | 787.00 | -2.26% | - |
| Apr 23, 2026 | 759.40 | 807.80 | 759.40 | 805.20 | 805.20 | 0.57% | 14 |
| Apr 22, 2026 | 798.00 | 800.60 | 798.00 | 800.60 | 800.60 | 0.83% | 13 |
| Apr 21, 2026 | 794.00 | 794.00 | 794.00 | 794.00 | 794.00 | -0.08% | - |
| Apr 20, 2026 | 784.00 | 784.00 | 784.00 | 794.60 | 794.60 | 1.04% | 1 |
| Apr 17, 2026 | 786.40 | 786.40 | 786.40 | 786.40 | 786.40 | 3.15% | - |
| Apr 16, 2026 | 764.40 | 764.40 | 764.40 | 762.40 | 762.40 | -0.16% | 2 |
| Apr 15, 2026 | 782.20 | 783.00 | 765.20 | 763.60 | 763.60 | -0.55% | 24 |
| Apr 14, 2026 | 765.00 | 765.20 | 762.20 | 767.80 | 767.80 | 2.05% | 19 |
| Apr 13, 2026 | 745.00 | 752.20 | 745.00 | 752.40 | 752.40 | -1.98% | 16 |
| Apr 10, 2026 | 784.40 | 784.40 | 778.40 | 767.60 | 767.60 | -0.60% | 16 |
| Apr 9, 2026 | 772.20 | 772.20 | 772.20 | 772.20 | 772.20 | 0.78% | - |
| Apr 8, 2026 | 775.40 | 781.40 | 770.00 | 766.20 | 766.20 | 2.96% | 21 |
| Apr 7, 2026 | 739.00 | 739.00 | 739.00 | 744.20 | 744.20 | -0.25% | 1 |
| Apr 2, 2026 | 746.10 | 746.10 | 746.10 | 746.10 | 746.10 | -0.19% | - |
| Apr 1, 2026 | 754.20 | 763.80 | 746.50 | 747.50 | 747.50 | 5.33% | 55 |
| Mar 31, 2026 | 709.70 | 709.70 | 709.70 | 709.70 | 709.70 | -0.60% | - |
| Mar 30, 2026 | 714.00 | 714.00 | 714.00 | 714.00 | 714.00 | 1.83% | - |
| Mar 27, 2026 | 701.20 | 701.20 | 701.20 | 701.20 | 701.20 | -1.49% | - |
| Mar 26, 2026 | 711.80 | 711.80 | 711.80 | 711.80 | 711.80 | -2.02% | - |
| Mar 25, 2026 | 726.00 | 738.70 | 726.00 | 726.50 | 726.50 | 0.60% | 7 |
| Mar 24, 2026 | 722.20 | 722.20 | 722.20 | 722.20 | 722.20 | 0.80% | - |
| Mar 23, 2026 | 716.50 | 716.50 | 716.50 | 716.50 | 716.50 | 1.43% | - |
| Mar 20, 2026 | 706.40 | 706.40 | 706.40 | 706.40 | 706.40 | 1.63% | - |
| Mar 19, 2026 | 695.10 | 695.10 | 695.10 | 695.10 | 695.10 | -1.35% | - |
| Mar 18, 2026 | 710.00 | 710.00 | 689.90 | 704.60 | 704.60 | 0.77% | 31 |
| Mar 17, 2026 | 691.80 | 691.80 | 691.00 | 699.20 | 699.20 | 1.35% | 20 |
| Mar 16, 2026 | 703.40 | 703.40 | 680.50 | 689.90 | 689.90 | -0.53% | 6 |
| Mar 13, 2026 | 693.60 | 693.60 | 693.60 | 693.60 | 693.60 | 0.62% | - |
| Mar 12, 2026 | 689.30 | 689.30 | 689.30 | 689.30 | 689.30 | -2.75% | - |
| Mar 11, 2026 | 723.80 | 723.80 | 723.80 | 708.80 | 708.80 | -1.03% | 5 |
| Mar 10, 2026 | 741.30 | 741.30 | 741.30 | 716.20 | 716.20 | 3.08% | 5 |
| Mar 9, 2026 | 694.80 | 694.80 | 694.80 | 694.80 | 694.80 | -1.74% | - |
| Mar 6, 2026 | 707.10 | 707.10 | 707.10 | 707.10 | 707.10 | -3.11% | - |
| Mar 5, 2026 | 738.20 | 738.20 | 729.80 | 729.80 | 729.80 | -2.63% | 13 |
| Mar 4, 2026 | 749.50 | 749.50 | 749.50 | 749.50 | 749.50 | 2.94% | 7 |
| 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 |